GCP Student Living (DIGS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Student Living

Date Open High Low Close* Volume
24/10/2018 149.00p 149.00p 148.14p 148.60p 169931
23/10/2018 148.40p 148.67p 146.80p 146.80p 253639
22/10/2018 148.20p 149.00p 147.60p 148.80p 286841
19/10/2018 147.00p 148.20p 145.60p 148.00p 336262
18/10/2018 148.20p 148.40p 146.45p 147.80p 228179
17/10/2018 145.00p 148.00p 145.00p 148.00p 1579665
16/10/2018 148.00p 148.00p 144.80p 145.00p 390932
15/10/2018 148.00p 148.00p 146.00p 146.00p 242152
12/10/2018 146.60p 147.67p 146.00p 146.00p 281757
11/10/2018 145.60p 146.60p 144.80p 146.00p 352627
10/10/2018 146.60p 147.80p 146.00p 146.40p 238483
09/10/2018 148.00p 148.00p 145.96p 146.60p 595763
08/10/2018 147.80p 148.06p 147.00p 147.00p 373988
05/10/2018 147.60p 147.84p 146.00p 147.00p 468789
04/10/2018 148.00p 149.30p 147.00p 148.00p 569236
03/10/2018 150.60p 150.60p 148.60p 148.60p 184658
02/10/2018 150.00p 150.00p 148.20p 149.00p 430368
01/10/2018 149.60p 149.80p 148.27p 149.20p 431125
28/09/2018 148.40p 149.71p 147.80p 148.80p 758450
27/09/2018 149.60p 150.90p 149.20p 149.60p 612484
26/09/2018 152.00p 152.00p 149.40p 149.60p 177397
25/09/2018 150.20p 151.80p 149.00p 149.60p 262092
24/09/2018 151.20p 151.20p 149.73p 150.20p 190279
21/09/2018 150.00p 151.63p 150.00p 151.00p 671879
20/09/2018 150.80p 151.00p 149.20p 150.20p 414552
19/09/2018 149.40p 150.40p 149.40p 150.00p 312381
18/09/2018 149.80p 150.00p 149.20p 150.00p 254520
17/09/2018 149.60p 150.62p 149.40p 149.40p 498348
14/09/2018 149.60p 150.10p 149.40p 149.60p 250629
13/09/2018 151.00p 151.10p 148.40p 149.20p 339145
12/09/2018 150.00p 151.80p 150.00p 150.80p 380263
11/09/2018 151.80p 152.32p 149.20p 150.00p 541169
10/09/2018 150.60p 151.87p 149.40p 150.00p 556604
07/09/2018 152.40p 152.60p 151.80p 152.60p 447888
06/09/2018 151.80p 153.30p 151.18p 152.40p 253620
05/09/2018 152.00p 152.80p 150.40p 151.00p 244615
04/09/2018 151.00p 153.00p 151.00p 152.20p 224973
03/09/2018 152.60p 152.64p 149.20p 151.00p 263452
31/08/2018 151.00p 153.20p 151.00p 153.20p 332443
30/08/2018 153.00p 153.00p 151.36p 152.60p 212615
29/08/2018 151.80p 153.00p 150.80p 153.00p 410343
28/08/2018 151.40p 152.00p 150.50p 152.00p 164832
24/08/2018 150.40p 150.98p 150.20p 150.40p 208596
23/08/2018 150.60p 150.75p 149.32p 150.20p 178759
22/08/2018 150.40p 150.72p 149.00p 150.20p 294636
21/08/2018 150.60p 150.85p 149.53p 150.20p 267731
20/08/2018 151.20p 151.20p 150.20p 150.40p 298790
17/08/2018 149.80p 151.57p 149.60p 151.00p 381543
16/08/2018 149.40p 150.60p 149.20p 150.00p 592695
15/08/2018 150.00p 150.60p 149.20p 150.00p 311679
14/08/2018 150.00p 150.78p 149.80p 150.00p 96169
13/08/2018 150.80p 150.80p 148.40p 149.00p 263236
10/08/2018 150.20p 150.20p 148.60p 149.00p 180134
09/08/2018 150.80p 150.80p 149.00p 149.60p 215534
08/08/2018 152.60p 152.88p 150.50p 151.60p 774270
07/08/2018 152.60p 152.80p 150.75p 152.20p 533108
06/08/2018 151.80p 152.80p 151.20p 152.20p 218296
03/08/2018 150.40p 151.63p 149.84p 151.40p 133439
02/08/2018 150.20p 151.00p 149.90p 151.00p 287020
01/08/2018 150.20p 150.60p 149.80p 150.20p 909756
31/07/2018 149.20p 150.00p 148.02p 149.20p 291470
30/07/2018 149.60p 150.20p 148.80p 149.60p 223053
27/07/2018 150.20p 150.46p 148.62p 150.00p 181652
26/07/2018 149.00p 150.60p 149.00p 150.20p 354966
25/07/2018 149.00p 150.39p 148.60p 149.20p 534910
24/07/2018 150.60p 150.60p 148.33p 148.40p 567827
23/07/2018 148.80p 148.93p 148.34p 148.40p 133862
20/07/2018 149.00p 150.20p 148.20p 148.40p 424825
19/07/2018 148.80p 150.39p 148.60p 148.60p 144912
18/07/2018 150.20p 150.40p 149.00p 149.80p 430200
17/07/2018 149.20p 150.10p 148.88p 150.00p 1652098
16/07/2018 149.20p 149.20p 147.80p 148.60p 219538
13/07/2018 149.00p 149.40p 148.28p 149.20p 318026
12/07/2018 147.80p 149.06p 147.80p 148.80p 168188
11/07/2018 148.20p 149.00p 148.00p 148.40p 227778
10/07/2018 148.60p 149.00p 148.40p 148.40p 401995
09/07/2018 147.80p 149.50p 147.60p 148.60p 1230801
06/07/2018 146.00p 146.80p 145.60p 146.80p 275928
05/07/2018 147.20p 147.40p 145.40p 145.80p 277148
04/07/2018 148.00p 148.00p 146.80p 147.20p 212119
03/07/2018 148.60p 148.60p 146.00p 146.60p 496507
02/07/2018 146.80p 147.90p 146.60p 147.40p 214403
29/06/2018 148.20p 148.36p 147.00p 147.00p 467809
28/06/2018 147.60p 148.00p 147.20p 148.00p 365299
27/06/2018 148.40p 148.40p 147.20p 147.80p 1957675
26/06/2018 146.80p 148.40p 145.52p 148.00p 1022167
25/06/2018 144.20p 147.40p 144.20p 147.40p 300741
22/06/2018 146.80p 146.80p 144.20p 146.20p 822979
21/06/2018 146.40p 146.80p 144.80p 145.60p 362417
20/06/2018 144.80p 146.94p 144.80p 146.20p 267832
19/06/2018 146.80p 146.80p 146.00p 146.60p 250034
18/06/2018 146.80p 146.86p 146.20p 146.80p 277798
15/06/2018 146.60p 146.80p 146.00p 146.60p 592680
14/06/2018 145.40p 147.00p 144.60p 147.00p 745146
13/06/2018 146.60p 146.80p 144.80p 144.80p 206098
12/06/2018 145.60p 146.80p 145.60p 146.40p 166550
11/06/2018 144.60p 146.60p 144.49p 146.60p 594603
08/06/2018 145.00p 145.91p 144.00p 144.80p 229067
07/06/2018 146.80p 146.80p 144.60p 145.60p 394144
06/06/2018 145.40p 146.51p 145.00p 145.00p 553752
05/06/2018 146.40p 146.80p 145.60p 146.40p 331696
04/06/2018 146.40p 146.60p 145.40p 145.40p 878462
01/06/2018 144.20p 145.80p 143.00p 145.00p 585301
31/05/2018 146.00p 146.80p 143.00p 143.00p 5996994
30/05/2018 146.00p 148.20p 146.00p 147.00p 1300516
29/05/2018 146.60p 148.00p 146.00p 147.80p 543034
25/05/2018 146.20p 148.01p 146.20p 147.00p 460318
24/05/2018 146.00p 147.20p 146.00p 147.00p 472945
23/05/2018 146.80p 147.00p 145.67p 147.00p 561782
22/05/2018 146.00p 147.00p 145.40p 147.00p 1365360
21/05/2018 143.80p 146.00p 143.80p 145.60p 650718
18/05/2018 143.80p 144.83p 143.20p 144.80p 918419
17/05/2018 143.00p 144.40p 142.42p 144.20p 834906
16/05/2018 140.60p 143.80p 140.60p 143.40p 1352611
15/05/2018 139.80p 142.40p 139.00p 142.40p 2007147
14/05/2018 139.40p 139.60p 138.62p 139.20p 494154
11/05/2018 139.00p 140.00p 139.00p 140.00p 552830
10/05/2018 139.20p 139.91p 138.59p 139.20p 1017621
09/05/2018 139.00p 140.55p 138.76p 139.60p 661449
08/05/2018 139.00p 139.60p 138.00p 139.00p 643767
04/05/2018 139.40p 139.85p 138.60p 138.80p 338115
03/05/2018 139.40p 139.80p 138.80p 139.00p 484723
02/05/2018 139.80p 139.80p 138.60p 139.00p 1156035
01/05/2018 139.60p 140.00p 138.40p 139.00p 323669
30/04/2018 139.60p 140.40p 138.00p 138.60p 344719
27/04/2018 138.60p 139.00p 137.83p 138.80p 382848
26/04/2018 139.00p 139.00p 138.22p 138.80p 216346
25/04/2018 138.40p 138.80p 137.73p 138.80p 1012873
24/04/2018 139.00p 139.00p 137.70p 138.60p 592487
23/04/2018 138.80p 139.00p 138.20p 138.60p 547464
20/04/2018 138.80p 139.20p 138.20p 138.60p 446933
19/04/2018 138.60p 139.20p 138.41p 139.00p 420765
18/04/2018 139.00p 139.20p 138.60p 138.60p 1358663
17/04/2018 139.20p 139.40p 138.60p 138.80p 919769
16/04/2018 139.20p 139.22p 138.40p 139.00p 707698
13/04/2018 139.60p 139.67p 138.60p 138.80p 645908
12/04/2018 140.40p 140.40p 138.55p 139.20p 545599
11/04/2018 140.00p 140.23p 138.50p 139.80p 860982
10/04/2018 139.60p 139.85p 139.00p 139.20p 451009
09/04/2018 139.80p 140.00p 139.00p 139.40p 343757
06/04/2018 139.60p 140.08p 139.00p 140.00p 420239
05/04/2018 139.00p 140.52p 139.00p 139.20p 1319474
04/04/2018 139.00p 140.09p 139.00p 139.80p 361677
03/04/2018 139.00p 140.07p 138.95p 139.80p 511278
29/03/2018 139.00p 139.40p 138.80p 139.00p 343521
28/03/2018 139.60p 140.20p 139.00p 139.40p 1458849
27/03/2018 138.80p 140.00p 138.29p 139.80p 707277
26/03/2018 138.00p 138.80p 138.00p 138.40p 506607
23/03/2018 136.00p 138.64p 136.00p 138.00p 634820
22/03/2018 137.00p 137.40p 136.21p 137.20p 1164965
21/03/2018 138.20p 138.60p 136.00p 136.40p 418666
20/03/2018 138.00p 139.40p 137.84p 138.00p 254404
19/03/2018 138.00p 139.61p 138.00p 139.20p 289113
16/03/2018 140.20p 140.20p 137.40p 137.40p 852738
15/03/2018 139.80p 140.35p 139.20p 139.20p 733283
14/03/2018 140.20p 140.80p 139.20p 139.40p 776431
13/03/2018 139.40p 140.48p 139.20p 139.80p 165901
12/03/2018 140.40p 141.00p 139.40p 140.00p 566773
09/03/2018 138.80p 140.80p 138.60p 140.40p 1459556
08/03/2018 138.60p 138.60p 138.20p 138.40p 430427
07/03/2018 138.80p 138.80p 138.20p 138.40p 665067
06/03/2018 138.40p 139.00p 138.00p 138.40p 303568
05/03/2018 139.20p 139.20p 138.00p 138.40p 271086
02/03/2018 138.20p 140.20p 138.00p 138.00p 273576
01/03/2018 139.00p 140.85p 138.20p 138.20p 353277
28/02/2018 140.40p 140.40p 138.20p 139.00p 318763
27/02/2018 139.40p 140.50p 138.20p 138.40p 673966
26/02/2018 140.00p 140.79p 139.40p 140.40p 758343
23/02/2018 138.20p 140.98p 138.20p 140.00p 501079
22/02/2018 138.20p 141.03p 138.20p 140.00p 1343336
21/02/2018 140.40p 141.75p 140.00p 141.00p 233759
20/02/2018 140.80p 141.00p 139.58p 140.20p 272790
19/02/2018 141.00p 141.00p 140.51p 141.00p 205760
16/02/2018 141.00p 141.00p 140.20p 141.00p 300616
15/02/2018 141.20p 141.20p 140.00p 140.20p 298471
14/02/2018 140.80p 141.00p 139.86p 140.20p 486595
13/02/2018 139.80p 141.00p 138.60p 141.00p 382343
12/02/2018 138.20p 139.60p 137.72p 139.00p 238619
09/02/2018 137.00p 139.40p 136.40p 138.20p 277376
08/02/2018 136.60p 138.57p 136.60p 137.20p 199747
07/02/2018 138.20p 139.00p 137.20p 138.20p 768537
06/02/2018 138.00p 138.80p 137.20p 138.00p 584667
05/02/2018 140.60p 141.50p 139.20p 139.60p 351891
02/02/2018 142.00p 142.74p 140.20p 140.20p 1037572
01/02/2018 142.40p 142.80p 141.80p 142.80p 387226
31/01/2018 141.80p 143.00p 139.60p 142.60p 1963542
30/01/2018 140.60p 140.92p 139.20p 140.40p 221057
29/01/2018 142.40p 142.40p 139.20p 139.80p 227731
26/01/2018 141.80p 142.00p 140.20p 141.60p 397938
25/01/2018 141.00p 141.45p 140.20p 141.20p 663925
24/01/2018 142.40p 142.80p 140.80p 140.80p 500159
23/01/2018 144.00p 144.20p 142.35p 142.40p 360752
22/01/2018 143.60p 144.50p 142.60p 144.00p 382434
19/01/2018 144.60p 145.55p 143.40p 144.40p 290572
18/01/2018 143.80p 144.80p 142.80p 144.00p 269828
17/01/2018 144.00p 144.00p 143.40p 143.40p 449341
16/01/2018 144.20p 145.00p 143.20p 143.60p 339553
15/01/2018 144.00p 145.40p 143.20p 144.20p 283893
12/01/2018 145.40p 145.40p 145.00p 145.00p 436170
11/01/2018 145.00p 145.40p 144.29p 145.20p 232248

*Close Price adjusted for both dividends and splits