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
24/03/2017 145.50p 148.50p 145.50p 147.00p 360200
23/03/2017 147.00p 148.00p 146.00p 148.00p 499034
22/03/2017 145.50p 148.00p 145.50p 148.00p 472451
21/03/2017 145.50p 147.50p 145.50p 146.25p 330259
20/03/2017 148.00p 148.44p 145.50p 146.25p 554369
17/03/2017 149.00p 149.00p 145.75p 148.50p 12260941
16/03/2017 149.50p 149.50p 148.25p 148.75p 1221332
15/03/2017 148.50p 149.50p 147.60p 149.25p 1328909
14/03/2017 147.00p 148.25p 146.88p 148.25p 1356143
13/03/2017 148.00p 148.00p 146.54p 147.00p 427917
10/03/2017 146.75p 148.00p 146.00p 146.00p 1198684
09/03/2017 146.75p 146.75p 145.62p 146.50p 610438
08/03/2017 145.50p 146.25p 145.00p 146.25p 1263394
07/03/2017 144.75p 145.50p 144.38p 145.25p 1618997
06/03/2017 144.75p 144.75p 144.00p 144.75p 507269
03/03/2017 143.50p 144.75p 143.00p 144.50p 3317556
02/03/2017 144.00p 144.00p 142.50p 143.00p 361418
01/03/2017 142.00p 143.00p 141.74p 142.75p 396235
28/02/2017 142.00p 142.99p 140.25p 141.50p 439645
27/02/2017 143.00p 143.25p 141.75p 142.25p 636154
24/02/2017 142.00p 142.50p 140.00p 141.50p 742403
23/02/2017 142.75p 142.75p 140.36p 142.00p 513030
22/02/2017 141.50p 142.50p 140.14p 141.75p 1151132
21/02/2017 142.00p 142.75p 141.00p 141.50p 284760
20/02/2017 143.50p 143.50p 140.50p 140.50p 660257
17/02/2017 144.00p 144.00p 141.50p 143.00p 340898
16/02/2017 141.50p 144.00p 141.50p 144.00p 160069
15/02/2017 142.50p 143.50p 141.00p 142.25p 317786
14/02/2017 144.00p 144.70p 142.95p 143.25p 138733
13/02/2017 145.00p 145.50p 143.00p 145.25p 283078
10/02/2017 145.00p 145.49p 142.76p 145.00p 135993
09/02/2017 143.00p 145.00p 142.46p 145.00p 177994
08/02/2017 143.50p 143.50p 142.88p 143.50p 113058
07/02/2017 143.25p 143.75p 142.21p 143.00p 127580
06/02/2017 143.50p 143.50p 141.75p 141.75p 76988
03/02/2017 143.00p 143.00p 141.25p 142.75p 70203
02/02/2017 143.75p 143.75p 141.25p 141.25p 152597
01/02/2017 145.25p 145.25p 142.25p 142.25p 245846
31/01/2017 143.25p 145.25p 142.50p 144.12p 120683
30/01/2017 144.67p 144.81p 142.69p 143.38p 72960
27/01/2017 145.00p 145.00p 142.53p 143.50p 49488
26/01/2017 144.75p 144.75p 141.59p 143.00p 86900
25/01/2017 145.00p 145.00p 142.00p 142.75p 183699
24/01/2017 144.75p 145.00p 142.06p 143.25p 217512
23/01/2017 142.50p 143.78p 141.99p 142.00p 186477
20/01/2017 144.00p 144.20p 141.99p 142.00p 87382
19/01/2017 144.00p 144.48p 141.75p 143.00p 137267
18/01/2017 144.00p 144.55p 141.75p 142.00p 94345
17/01/2017 144.50p 144.50p 142.00p 142.50p 178119
16/01/2017 146.00p 146.00p 143.00p 143.00p 156445
13/01/2017 147.00p 147.00p 143.50p 143.50p 213488
12/01/2017 147.00p 147.00p 144.98p 145.00p 153258
11/01/2017 146.50p 147.09p 144.50p 145.00p 273974
10/01/2017 146.75p 147.50p 146.00p 146.25p 84209
09/01/2017 147.00p 147.40p 146.50p 146.50p 236507
06/01/2017 147.50p 147.75p 147.00p 147.00p 235744
05/01/2017 147.00p 147.65p 146.50p 147.25p 120818
04/01/2017 147.25p 148.50p 146.50p 147.00p 226488
03/01/2017 147.00p 149.00p 147.00p 147.87p 187995
30/12/2016 147.50p 148.47p 147.00p 147.50p 170463
29/12/2016 147.25p 148.50p 147.00p 147.00p 39572
28/12/2016 148.50p 148.50p 147.50p 148.50p 136145
23/12/2016 149.00p 150.20p 148.50p 148.50p 65862
22/12/2016 150.00p 150.50p 149.00p 150.25p 99210
21/12/2016 150.25p 151.00p 149.22p 150.25p 368978
20/12/2016 149.50p 150.55p 149.00p 150.00p 463215
19/12/2016 148.75p 149.87p 147.87p 149.00p 227298
16/12/2016 149.00p 150.00p 146.00p 150.00p 6690997
15/12/2016 150.75p 152.00p 149.25p 149.25p 742860
14/12/2016 147.75p 151.50p 146.75p 150.00p 836952
13/12/2016 148.25p 148.25p 146.72p 147.00p 684046
12/12/2016 148.00p 150.50p 146.88p 148.00p 1035274
09/12/2016 145.50p 147.00p 145.50p 146.25p 192986
08/12/2016 144.00p 146.00p 143.96p 145.38p 332437
07/12/2016 143.75p 144.31p 143.25p 143.75p 348176
06/12/2016 143.75p 144.35p 143.00p 143.75p 489237
05/12/2016 144.00p 146.00p 143.00p 143.75p 306451
02/12/2016 146.25p 147.97p 143.00p 144.25p 639098
01/12/2016 145.75p 148.00p 144.50p 146.25p 282289
30/11/2016 144.25p 146.50p 144.25p 145.75p 175152
29/11/2016 143.50p 145.47p 143.50p 144.25p 219943
28/11/2016 142.62p 144.00p 142.62p 143.50p 167360
25/11/2016 142.00p 143.50p 142.00p 142.62p 169315
24/11/2016 141.50p 143.00p 140.80p 142.00p 289265
23/11/2016 140.50p 143.00p 139.50p 141.50p 184125
22/11/2016 140.00p 144.29p 140.00p 140.63p 199582
21/11/2016 139.00p 140.00p 138.16p 139.00p 325671
18/11/2016 139.00p 139.00p 138.11p 139.00p 39979
17/11/2016 140.00p 140.00p 138.05p 139.00p 113552
16/11/2016 140.25p 141.47p 138.00p 140.25p 232930
15/11/2016 140.37p 140.37p 139.00p 140.25p 128791
14/11/2016 140.50p 140.50p 138.00p 140.25p 251543
11/11/2016 140.63p 140.99p 139.50p 140.50p 120628
10/11/2016 140.75p 142.00p 139.75p 140.75p 234206
09/11/2016 140.50p 142.00p 139.00p 140.75p 135940
08/11/2016 143.25p 143.25p 141.50p 142.25p 230022
07/11/2016 143.75p 144.75p 142.00p 143.25p 256160
04/11/2016 144.50p 145.00p 142.25p 143.62p 435170
03/11/2016 145.75p 145.75p 143.00p 144.50p 109334
02/11/2016 148.50p 149.50p 145.75p 147.00p 170791
01/11/2016 148.25p 148.75p 147.50p 148.00p 258716
31/10/2016 148.50p 149.24p 146.63p 148.37p 117186
28/10/2016 148.37p 149.24p 147.25p 148.50p 153375
27/10/2016 148.50p 149.24p 148.37p 148.37p 115832
26/10/2016 148.50p 149.39p 148.50p 148.50p 123051
25/10/2016 147.87p 150.00p 147.50p 148.75p 122086
24/10/2016 147.00p 149.00p 147.00p 147.75p 114851
21/10/2016 144.50p 148.50p 144.50p 147.25p 212918
20/10/2016 144.50p 145.97p 143.50p 144.50p 104576
19/10/2016 143.88p 146.00p 143.70p 144.50p 212103
18/10/2016 143.88p 145.00p 143.65p 144.00p 96210
17/10/2016 143.75p 145.00p 143.38p 143.75p 160966
14/10/2016 141.50p 145.00p 141.50p 143.75p 209892
13/10/2016 140.88p 142.00p 140.32p 141.25p 166985
12/10/2016 140.63p 142.00p 139.52p 140.88p 88733
11/10/2016 140.63p 141.20p 139.99p 140.63p 81359
10/10/2016 140.75p 141.45p 139.25p 140.63p 109997
07/10/2016 140.50p 141.00p 139.50p 140.75p 345847
06/10/2016 142.25p 143.00p 139.53p 140.88p 166434
05/10/2016 144.25p 144.25p 141.00p 142.25p 178761
04/10/2016 145.00p 145.00p 143.11p 144.25p 183404
03/10/2016 145.62p 146.50p 144.00p 144.00p 97654
30/09/2016 146.00p 146.00p 144.00p 145.62p 74528
29/09/2016 146.88p 146.88p 145.00p 146.00p 172876
28/09/2016 146.62p 146.88p 145.75p 146.88p 205034
27/09/2016 146.75p 147.50p 145.50p 146.62p 81575
26/09/2016 146.75p 147.50p 145.50p 146.75p 177174
23/09/2016 146.75p 147.50p 145.50p 146.75p 208610
22/09/2016 146.75p 146.75p 146.35p 146.75p 108119
21/09/2016 146.75p 148.00p 145.00p 146.75p 85095
20/09/2016 147.00p 147.75p 145.00p 146.75p 374899
19/09/2016 147.00p 147.89p 146.26p 147.00p 149505
16/09/2016 146.50p 148.00p 146.15p 147.00p 317145
15/09/2016 146.50p 147.57p 145.00p 146.50p 303250
14/09/2016 146.50p 146.50p 145.00p 146.50p 60310
13/09/2016 146.50p 146.65p 145.00p 146.50p 93145
12/09/2016 147.25p 148.50p 145.00p 146.50p 105012
09/09/2016 147.75p 148.75p 146.50p 147.63p 153881
08/09/2016 147.75p 148.19p 146.75p 147.75p 167090
07/09/2016 147.75p 148.75p 146.50p 147.75p 100647
06/09/2016 147.75p 149.00p 146.75p 147.75p 325090
05/09/2016 147.00p 149.00p 146.38p 147.75p 111203
02/09/2016 147.00p 147.98p 146.30p 147.00p 100358
01/09/2016 147.00p 147.61p 146.26p 147.00p 155468
31/08/2016 146.75p 147.75p 146.00p 147.00p 87761
30/08/2016 146.75p 147.75p 146.00p 146.75p 169113
26/08/2016 146.75p 148.00p 145.75p 146.75p 171849
25/08/2016 146.75p 147.98p 145.50p 146.75p 272850
24/08/2016 146.75p 147.98p 146.15p 146.75p 101960
23/08/2016 144.75p 148.00p 144.36p 146.75p 198723
22/08/2016 143.62p 146.00p 143.49p 144.75p 191830
19/08/2016 143.25p 145.00p 142.25p 143.62p 149072
18/08/2016 142.50p 145.00p 142.50p 143.25p 99884
17/08/2016 142.25p 148.00p 141.00p 142.50p 124662
16/08/2016 142.12p 144.00p 140.50p 142.50p 49696
15/08/2016 140.50p 144.00p 140.42p 144.00p 277712
12/08/2016 140.25p 142.50p 138.50p 140.50p 120898
11/08/2016 140.25p 142.00p 140.25p 140.25p 92888
10/08/2016 140.25p 142.00p 140.00p 140.25p 1411616
09/08/2016 139.25p 143.50p 138.50p 140.25p 1807497
08/08/2016 139.25p 140.50p 138.40p 139.25p 130341
05/08/2016 139.25p 140.23p 138.00p 139.25p 56916
04/08/2016 139.25p 145.00p 138.00p 139.25p 191176
03/08/2016 140.63p 140.84p 139.00p 140.13p 193913
02/08/2016 141.25p 141.50p 139.25p 140.63p 144430
01/08/2016 141.00p 142.47p 140.00p 141.25p 121192
29/07/2016 140.75p 142.25p 139.90p 141.00p 120633
28/07/2016 139.75p 145.00p 139.75p 140.75p 91494
27/07/2016 138.50p 141.50p 138.50p 139.75p 281208
26/07/2016 135.00p 140.50p 135.00p 138.75p 196771
25/07/2016 134.00p 135.00p 134.00p 134.50p 83208
22/07/2016 133.38p 134.50p 133.29p 134.00p 240642
21/07/2016 133.25p 133.50p 133.05p 133.38p 353741
20/07/2016 133.12p 133.49p 132.75p 133.25p 95160
19/07/2016 133.00p 133.50p 132.76p 133.12p 146095
18/07/2016 133.00p 133.50p 132.75p 133.00p 187366
15/07/2016 132.75p 133.50p 132.50p 133.00p 103262
14/07/2016 131.00p 133.50p 131.00p 132.75p 239911
13/07/2016 130.50p 132.00p 130.30p 131.00p 381030
12/07/2016 130.25p 131.50p 129.00p 130.50p 164224
11/07/2016 125.50p 131.25p 125.50p 130.12p 318213
08/07/2016 123.75p 131.00p 122.50p 125.00p 456127
07/07/2016 124.50p 125.46p 121.50p 122.00p 96203
06/07/2016 130.00p 130.00p 121.50p 124.50p 323222
05/07/2016 131.00p 131.39p 129.00p 130.00p 223520
04/07/2016 130.75p 131.25p 130.38p 131.00p 86937
01/07/2016 130.75p 131.12p 130.02p 130.75p 158555
30/06/2016 131.00p 131.09p 130.00p 130.75p 113125
29/06/2016 131.12p 131.26p 130.00p 131.00p 174169
28/06/2016 131.25p 131.50p 130.25p 131.25p 244610
27/06/2016 132.00p 132.25p 129.75p 131.25p 574342
24/06/2016 129.62p 132.00p 125.50p 131.50p 428104
23/06/2016 133.50p 134.16p 132.68p 133.88p 148911
22/06/2016 133.38p 134.25p 132.89p 133.50p 276607
21/06/2016 133.12p 133.75p 132.25p 133.25p 475562
20/06/2016 133.00p 133.62p 132.25p 133.12p 146505
17/06/2016 133.25p 134.00p 132.50p 133.25p 91563
16/06/2016 133.38p 133.38p 132.50p 133.25p 45696
15/06/2016 133.75p 133.75p 132.75p 133.38p 82371
14/06/2016 134.50p 134.89p 133.50p 133.75p 61279

*Close Price adjusted for both dividends and splits