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
27/01/2014 106.75p 107.25p 106.62p 106.75p 68241
24/01/2014 106.75p 107.25p 106.75p 106.75p 36498
23/01/2014 106.75p 107.19p 106.74p 106.75p 20649
22/01/2014 107.00p 107.24p 106.65p 106.75p 52571
21/01/2014 107.00p 107.69p 106.65p 107.00p 85351
20/01/2014 107.00p 107.25p 107.00p 107.00p 18723
17/01/2014 107.00p 107.74p 106.62p 107.00p 37247
16/01/2014 106.75p 107.00p 106.50p 107.00p 56132
15/01/2014 106.50p 106.65p 105.87p 106.50p 186792
14/01/2014 106.00p 107.14p 105.88p 106.50p 25026
13/01/2014 106.00p 106.20p 105.96p 106.00p 67878
10/01/2014 106.00p 106.00p 105.75p 106.00p 39587
09/01/2014 106.25p 106.25p 105.40p 106.00p 10805
08/01/2014 106.25p 106.74p 106.21p 106.25p 34055
07/01/2014 106.25p 106.25p 105.36p 106.25p 27953
06/01/2014 106.25p 106.25p 106.22p 106.25p 6515
03/01/2014 106.25p 106.25p 105.56p 106.25p 12028
02/01/2014 106.25p 106.50p 105.55p 106.25p 30704
31/12/2013 106.25p 106.25p 105.97p 106.25p 130352
30/12/2013 106.25p 106.25p 105.97p 106.25p 45681
27/12/2013 106.25p 106.25p 106.23p 106.25p 28315
24/12/2013 106.25p 106.25p 105.96p 106.25p 0
23/12/2013 106.25p 106.25p 105.96p 106.25p 52445
20/12/2013 106.25p 106.25p 105.96p 106.25p 12204
19/12/2013 106.25p 106.25p 105.96p 106.25p 4761
18/12/2013 106.25p 106.25p 105.55p 106.25p 7576
17/12/2013 106.25p 106.25p 105.73p 106.25p 0
16/12/2013 106.25p 106.25p 105.73p 106.25p 7370
13/12/2013 106.25p 106.25p 105.75p 106.25p 11824
12/12/2013 106.25p 106.25p 105.94p 106.25p 19145
11/12/2013 106.25p 106.25p 105.75p 106.25p 48277
10/12/2013 106.25p 106.25p 105.55p 106.25p 40709
09/12/2013 106.25p 106.25p 105.55p 106.25p 30573
06/12/2013 106.25p 106.25p 106.15p 106.25p 2730
05/12/2013 106.25p 106.25p 105.73p 106.25p 101881
04/12/2013 106.25p 106.25p 105.73p 106.25p 4804
03/12/2013 106.50p 106.50p 106.17p 106.25p 385908
02/12/2013 106.75p 107.25p 106.50p 106.50p 75475
29/11/2013 106.75p 106.75p 106.00p 106.75p 154263
28/11/2013 106.75p 106.75p 105.85p 106.75p 60142
27/11/2013 106.75p 106.75p 106.00p 106.75p 30371
26/11/2013 106.75p 106.93p 106.00p 106.75p 133990
25/11/2013 106.75p 106.94p 106.00p 106.75p 10525
22/11/2013 106.75p 106.95p 106.00p 106.75p 0
21/11/2013 106.87p 106.95p 106.00p 106.75p 4595
20/11/2013 106.87p 107.17p 106.25p 106.87p 75921
19/11/2013 106.87p 106.87p 105.79p 106.87p 21851
18/11/2013 106.87p 107.21p 105.79p 106.87p 95725
15/11/2013 106.87p 107.21p 106.87p 106.87p 52225
14/11/2013 106.62p 107.22p 106.00p 106.87p 33390
13/11/2013 107.12p 108.49p 106.58p 106.75p 81241
12/11/2013 108.49p 108.70p 107.75p 108.49p 40500
11/11/2013 108.49p 108.91p 108.00p 108.49p 13765
08/11/2013 108.49p 108.49p 108.23p 108.49p 40094
07/11/2013 108.49p 108.97p 108.24p 108.49p 63650
06/11/2013 108.49p 108.99p 108.16p 108.49p 71071
05/11/2013 108.49p 108.91p 108.01p 108.49p 26747
04/11/2013 108.49p 108.91p 108.49p 108.49p 8219
01/11/2013 108.49p 108.91p 108.00p 108.49p 27124
31/10/2013 108.49p 108.91p 108.09p 108.49p 33012
30/10/2013 108.49p 109.04p 108.49p 108.49p 59404
29/10/2013 108.49p 108.91p 108.49p 108.49p 19317
28/10/2013 108.49p 108.91p 108.08p 108.49p 16123
25/10/2013 108.49p 108.91p 108.31p 108.49p 0
24/10/2013 108.49p 108.91p 108.31p 108.49p 48213
23/10/2013 108.49p 108.94p 108.32p 108.49p 48099
22/10/2013 108.49p 108.94p 108.31p 108.49p 10725
21/10/2013 108.49p 108.94p 108.28p 108.49p 35997
18/10/2013 108.37p 108.90p 107.87p 108.49p 14286
17/10/2013 108.37p 108.74p 108.37p 108.37p 32654
16/10/2013 108.37p 108.74p 108.03p 108.37p 64661
15/10/2013 108.37p 108.42p 107.67p 108.37p 60081
14/10/2013 108.37p 108.53p 107.87p 108.37p 163314
11/10/2013 108.24p 108.42p 107.69p 108.24p 14607
10/10/2013 108.24p 108.43p 108.24p 108.24p 10008
09/10/2013 108.24p 108.43p 108.24p 108.24p 10926
08/10/2013 108.24p 108.99p 107.62p 108.24p 26081
07/10/2013 108.24p 108.24p 107.62p 108.24p 31775
04/10/2013 108.24p 108.43p 108.24p 108.24p 44104
03/10/2013 108.24p 108.24p 107.86p 108.24p 17266
02/10/2013 108.24p 108.43p 107.50p 108.24p 75678
01/10/2013 108.24p 108.44p 108.24p 108.24p 45935
30/09/2013 108.24p 108.44p 107.85p 108.24p 50545
27/09/2013 108.49p 108.49p 108.00p 108.49p 7017
26/09/2013 108.49p 108.75p 108.49p 108.49p 2506
25/09/2013 108.49p 108.98p 108.00p 108.49p 38076
24/09/2013 108.49p 109.11p 108.49p 108.49p 13983
23/09/2013 108.49p 109.13p 108.49p 108.49p 20047
20/09/2013 108.49p 109.14p 108.00p 108.49p 12028
19/09/2013 108.49p 109.17p 107.25p 108.49p 43265
18/09/2013 108.49p 109.59p 107.25p 108.49p 95876
17/09/2013 108.00p 108.65p 107.71p 108.00p 32394
16/09/2013 107.75p 108.63p 107.25p 107.87p 11621
13/09/2013 107.75p 108.63p 107.75p 107.75p 22553
12/09/2013 107.75p 108.63p 107.75p 107.75p 38007
11/09/2013 107.87p 108.63p 106.87p 107.75p 100797
10/09/2013 107.75p 108.69p 107.62p 107.87p 109458
09/09/2013 106.50p 108.24p 106.50p 107.75p 136178
06/09/2013 106.25p 107.25p 106.25p 106.37p 6215
05/09/2013 105.50p 107.24p 105.50p 106.25p 12119
04/09/2013 105.50p 105.98p 105.30p 105.50p 51647
03/09/2013 105.50p 105.98p 105.30p 105.50p 185063
02/09/2013 105.50p 105.50p 105.30p 105.50p 16524
30/08/2013 105.50p 106.24p 105.25p 105.50p 12629
29/08/2013 105.25p 105.75p 104.79p 105.25p 11199
28/08/2013 105.25p 105.75p 104.79p 105.25p 11928
27/08/2013 105.25p 106.25p 105.25p 105.25p 44563
23/08/2013 105.25p 106.24p 105.25p 105.25p 0
22/08/2013 105.25p 106.24p 105.25p 105.25p 4655
21/08/2013 105.25p 106.24p 105.25p 105.25p 1392
20/08/2013 105.25p 106.25p 105.25p 105.25p 16312
19/08/2013 105.25p 106.14p 104.75p 105.25p 10825
16/08/2013 104.75p 105.74p 104.29p 104.75p 12594
15/08/2013 104.75p 105.75p 104.27p 104.75p 15837
14/08/2013 104.13p 105.74p 104.13p 104.75p 160677
13/08/2013 104.00p 104.49p 104.00p 104.13p 39349
12/08/2013 103.76p 104.75p 103.76p 104.00p 18992
09/08/2013 103.76p 103.95p 103.76p 103.76p 162157
08/08/2013 103.76p 103.86p 102.86p 103.76p 75784
07/08/2013 103.76p 103.86p 103.76p 103.76p 15537
06/08/2013 103.76p 103.86p 102.76p 103.76p 149940
05/08/2013 103.76p 103.86p 103.76p 103.76p 9389
02/08/2013 103.76p 103.86p 102.86p 103.76p 22648
01/08/2013 103.76p 103.86p 102.86p 103.76p 10140
31/07/2013 103.76p 103.95p 102.86p 103.76p 19245
30/07/2013 103.76p 103.95p 103.39p 103.76p 14130
29/07/2013 103.76p 103.76p 102.86p 103.76p 30419
26/07/2013 103.76p 103.76p 102.96p 103.76p 28030
25/07/2013 104.25p 104.25p 103.39p 103.76p 13582
24/07/2013 104.25p 104.25p 103.88p 104.25p 2091
23/07/2013 104.25p 104.25p 103.89p 104.25p 3031
22/07/2013 104.25p 104.25p 103.90p 104.25p 40395
19/07/2013 104.25p 104.25p 103.85p 104.25p 22519
18/07/2013 104.25p 104.25p 103.90p 104.25p 48157
17/07/2013 104.38p 104.38p 103.51p 103.51p 96026
16/07/2013 104.75p 104.75p 103.93p 104.38p 2810
15/07/2013 104.75p 105.00p 104.75p 104.75p 16389
12/07/2013 104.75p 104.99p 103.76p 104.75p 36089
11/07/2013 104.75p 105.01p 103.51p 104.75p 58748
10/07/2013 104.75p 105.27p 103.51p 103.51p 78377
09/07/2013 104.75p 105.14p 104.75p 104.75p 9092
08/07/2013 104.75p 105.15p 104.75p 104.75p 29216
05/07/2013 104.75p 105.17p 104.75p 104.75p 162009
04/07/2013 104.75p 105.17p 103.77p 104.75p 35650
03/07/2013 104.75p 105.33p 104.75p 104.75p 23944
02/07/2013 105.25p 106.05p 104.75p 104.75p 6218
01/07/2013 105.25p 106.05p 104.25p 105.25p 57703
28/06/2013 105.25p 105.85p 105.00p 105.25p 91526
27/06/2013 104.75p 105.38p 104.75p 105.00p 54792
26/06/2013 105.50p 105.50p 104.25p 105.00p 34481
25/06/2013 105.50p 105.50p 104.75p 105.50p 12028
24/06/2013 105.75p 105.75p 104.75p 105.50p 116328
21/06/2013 105.75p 106.00p 105.25p 105.75p 74824
20/06/2013 106.00p 106.25p 105.51p 106.00p 54832
19/06/2013 107.00p 107.00p 105.75p 106.00p 163107
18/06/2013 105.50p 107.74p 105.50p 107.00p 138342
17/06/2013 103.76p 105.75p 103.76p 105.25p 76789
14/06/2013 103.51p 104.49p 103.51p 103.76p 37802
13/06/2013 103.51p 104.13p 103.27p 103.51p 21245
12/06/2013 103.63p 104.13p 103.51p 103.51p 16930
11/06/2013 103.63p 104.15p 103.51p 103.63p 20930
10/06/2013 103.51p 104.15p 103.51p 103.63p 31060
07/06/2013 103.38p 104.25p 103.26p 103.51p 140330
06/06/2013 103.26p 103.76p 103.26p 103.26p 172039
05/06/2013 103.51p 104.00p 103.26p 103.26p 79596
04/06/2013 103.63p 103.99p 103.17p 103.51p 86567
03/06/2013 103.76p 103.81p 103.46p 103.63p 117343
31/05/2013 103.76p 103.81p 103.27p 103.76p 43564
30/05/2013 103.63p 103.88p 103.51p 103.76p 74020
29/05/2013 103.51p 103.89p 102.86p 103.51p 89731
28/05/2013 103.26p 104.15p 103.26p 103.51p 75873
24/05/2013 103.26p 104.00p 103.01p 103.26p 152038
23/05/2013 103.26p 103.49p 102.62p 103.26p 119027
22/05/2013 103.26p 103.51p 102.62p 103.26p 92398
21/05/2013 103.51p 103.87p 102.51p 103.26p 91643
20/05/2013 103.51p 104.25p 99.76p 103.51p 280043

*Close Price adjusted for both dividends and splits