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
01/06/2020 138.00p 138.00p 130.91p 135.20p 3096425
01/06/2020 138.00p 138.00p 130.91p 135.20p 3096425
27/05/2020 118.40p 127.20p 118.40p 127.20p 968194
26/05/2020 113.20p 118.40p 112.80p 118.40p 921708
22/05/2020 112.80p 114.20p 110.00p 110.40p 1081448
21/05/2020 113.00p 114.20p 110.60p 112.80p 1441298
20/05/2020 118.20p 119.88p 113.20p 113.40p 5306512
19/05/2020 120.80p 122.80p 118.04p 120.60p 951507
18/05/2020 112.20p 120.40p 112.17p 120.40p 1041325
15/05/2020 112.60p 113.80p 109.60p 112.40p 1209157
14/05/2020 118.00p 119.40p 107.80p 109.40p 2351383
13/05/2020 122.40p 123.00p 118.00p 118.00p 2270301
12/05/2020 122.20p 126.06p 121.20p 124.00p 2544229
11/05/2020 126.00p 129.20p 122.00p 122.80p 2202111
07/05/2020 126.40p 131.00p 123.00p 125.20p 915199
06/05/2020 130.00p 130.00p 126.20p 126.20p 1503503
01/05/2020 134.40p 137.80p 129.20p 130.00p 543689
30/04/2020 138.80p 140.60p 132.60p 134.60p 797188
29/04/2020 132.60p 138.60p 131.26p 137.80p 684566
28/04/2020 129.20p 133.40p 127.60p 130.60p 1449509
27/04/2020 129.80p 132.60p 127.00p 127.20p 511354
24/04/2020 130.80p 132.60p 126.00p 126.00p 1261381
23/04/2020 132.00p 133.94p 129.98p 131.80p 942037
22/04/2020 127.40p 132.38p 126.80p 131.40p 589780
21/04/2020 134.00p 134.00p 126.00p 127.60p 917096
20/04/2020 135.00p 135.00p 130.80p 134.00p 1046281
17/04/2020 128.80p 133.41p 128.80p 131.00p 3167442
16/04/2020 129.20p 132.32p 127.00p 130.00p 727919
15/04/2020 133.60p 135.78p 127.20p 127.80p 1082383
14/04/2020 147.00p 147.20p 133.91p 137.60p 1333608
09/04/2020 133.80p 142.80p 133.30p 142.80p 1207010
08/04/2020 130.00p 133.80p 128.40p 133.80p 617286
07/04/2020 127.00p 135.00p 126.15p 128.60p 1405489
06/04/2020 125.80p 132.60p 124.00p 124.40p 1092536
03/04/2020 131.60p 133.56p 118.80p 127.60p 1501389
02/04/2020 134.00p 135.20p 127.00p 134.80p 1237745
01/04/2020 127.80p 131.00p 126.80p 131.00p 1575461
31/03/2020 123.80p 135.40p 122.40p 133.00p 2332370
30/03/2020 128.00p 128.00p 117.00p 122.60p 1040041
27/03/2020 127.40p 127.40p 112.20p 124.80p 1594861
26/03/2020 127.20p 127.35p 120.00p 126.80p 871759
25/03/2020 125.20p 135.60p 122.40p 125.40p 1641508
24/03/2020 112.20p 125.00p 93.00p 125.00p 1893720
23/03/2020 101.60p 110.00p 99.00p 110.00p 1408962
20/03/2020 100.60p 109.60p 97.70p 108.00p 6163709
19/03/2020 96.40p 98.20p 90.00p 98.20p 2986243
18/03/2020 115.80p 117.40p 96.30p 96.50p 2456842
17/03/2020 134.00p 134.00p 115.60p 117.60p 2184433
16/03/2020 148.00p 150.80p 129.40p 129.80p 2170908
13/03/2020 157.00p 160.80p 149.00p 152.60p 2767007
12/03/2020 165.00p 165.00p 151.00p 151.60p 3284077
11/03/2020 172.00p 175.30p 168.60p 168.60p 1806568
10/03/2020 178.60p 178.60p 170.40p 171.80p 1364735
09/03/2020 173.00p 180.00p 172.40p 174.20p 2431372
06/03/2020 190.20p 190.80p 183.60p 184.60p 1222358
05/03/2020 192.00p 194.60p 190.40p 194.00p 1255818
04/03/2020 194.20p 195.60p 192.24p 192.60p 1040368
03/03/2020 192.00p 198.60p 191.61p 195.00p 1927360
02/03/2020 188.20p 193.56p 187.60p 189.20p 1645119
28/02/2020 190.00p 192.40p 183.37p 189.40p 2257217
27/02/2020 198.40p 201.19p 192.00p 192.40p 1783186
26/02/2020 200.00p 200.50p 195.20p 199.40p 1425080
25/02/2020 206.00p 206.00p 198.80p 199.00p 1083251
24/02/2020 210.00p 210.00p 202.50p 202.50p 1205552
21/02/2020 209.00p 212.50p 208.00p 212.50p 2194182
20/02/2020 209.00p 209.00p 207.45p 208.50p 748445
19/02/2020 208.50p 210.00p 208.50p 209.00p 924122
18/02/2020 207.50p 209.00p 205.00p 206.50p 555502
17/02/2020 206.50p 207.00p 205.31p 207.00p 531648
14/02/2020 207.50p 208.50p 205.00p 206.50p 553908
13/02/2020 206.50p 208.50p 205.51p 207.00p 1091507
12/02/2020 207.00p 209.00p 207.00p 209.00p 817196
11/02/2020 209.00p 209.44p 208.50p 209.00p 1467676
10/02/2020 206.00p 209.00p 205.13p 209.00p 918126
07/02/2020 204.00p 206.00p 204.00p 206.00p 735577
06/02/2020 203.00p 206.00p 203.00p 206.00p 1754558
05/02/2020 203.00p 205.50p 203.00p 205.00p 803730
04/02/2020 204.50p 205.50p 203.00p 204.00p 424156
03/02/2020 202.00p 204.50p 200.00p 203.50p 577103
31/01/2020 203.00p 203.10p 201.28p 201.50p 492680
30/01/2020 202.50p 204.00p 200.30p 202.50p 606221
29/01/2020 200.50p 202.50p 198.57p 202.00p 664101
28/01/2020 199.00p 199.60p 198.00p 199.20p 330541
27/01/2020 200.50p 201.00p 198.60p 198.60p 681347
24/01/2020 200.00p 201.50p 200.00p 201.00p 639832
23/01/2020 202.00p 202.00p 200.00p 200.00p 1176545
22/01/2020 202.50p 202.50p 200.00p 200.50p 1781928
21/01/2020 205.50p 205.50p 201.00p 201.50p 798260
20/01/2020 205.00p 205.50p 203.71p 204.50p 554304
17/01/2020 201.00p 205.00p 201.00p 205.00p 1132070
16/01/2020 200.00p 205.00p 199.60p 204.50p 1557237
15/01/2020 197.80p 200.50p 197.80p 200.50p 1400726
14/01/2020 199.60p 199.60p 197.18p 198.20p 2035296
13/01/2020 198.80p 199.60p 197.00p 198.00p 768741
10/01/2020 198.80p 199.20p 198.00p 198.00p 549839
09/01/2020 198.20p 198.40p 196.40p 198.20p 803254
08/01/2020 195.40p 198.60p 195.40p 197.20p 536684
07/01/2020 198.00p 198.20p 196.60p 198.20p 952355
06/01/2020 198.80p 198.80p 195.40p 196.60p 843276
03/01/2020 200.00p 200.00p 196.20p 198.00p 794033
02/01/2020 199.20p 199.20p 197.94p 198.20p 577576
31/12/2019 197.40p 198.60p 197.30p 198.00p 315430
30/12/2019 199.00p 199.60p 197.40p 197.40p 991167
27/12/2019 198.40p 200.00p 198.40p 199.20p 1897092
24/12/2019 194.80p 199.00p 194.80p 198.60p 509425
23/12/2019 191.00p 195.60p 191.00p 195.20p 3576953
20/12/2019 190.20p 192.00p 190.13p 192.00p 1640903
19/12/2019 191.80p 191.80p 189.20p 189.80p 1413221
18/12/2019 205.50p 205.50p 196.50p 198.40p 1844913
17/12/2019 194.80p 196.40p 194.20p 196.00p 916281
16/12/2019 193.60p 196.60p 192.00p 196.60p 1465908
13/12/2019 189.80p 195.60p 189.40p 191.80p 1492973
12/12/2019 189.00p 189.20p 186.45p 187.00p 689047
11/12/2019 191.40p 191.83p 188.00p 189.20p 1053441
10/12/2019 192.40p 193.80p 191.60p 193.00p 1531648
09/12/2019 193.00p 193.00p 190.59p 191.80p 1746988
06/12/2019 189.00p 193.00p 188.20p 193.00p 1345809
05/12/2019 189.00p 189.00p 188.00p 189.00p 1188797
04/12/2019 189.00p 189.00p 186.20p 188.00p 686453
03/12/2019 188.00p 189.00p 187.00p 187.40p 747752
02/12/2019 188.00p 188.00p 186.14p 187.80p 628387
29/11/2019 187.00p 187.80p 186.38p 187.20p 687547
28/11/2019 184.00p 187.00p 183.79p 186.80p 737491
27/11/2019 183.00p 184.40p 182.35p 184.40p 1230597
26/11/2019 182.00p 183.40p 181.31p 183.40p 2143315
25/11/2019 181.40p 182.00p 181.20p 181.60p 810374
22/11/2019 178.00p 182.00p 178.00p 182.00p 683088
21/11/2019 178.40p 181.20p 178.40p 181.00p 641345
20/11/2019 181.60p 181.60p 180.20p 181.40p 783107
19/11/2019 181.60p 181.60p 180.78p 181.40p 1018568
18/11/2019 180.20p 181.60p 180.20p 181.40p 730665
15/11/2019 179.20p 180.40p 178.20p 180.40p 709107
14/11/2019 179.00p 179.04p 178.40p 179.00p 586103
13/11/2019 179.00p 179.40p 178.00p 179.40p 1368333
12/11/2019 178.40p 179.20p 177.85p 178.80p 824138
11/11/2019 175.20p 178.65p 175.20p 178.60p 1524216
08/11/2019 175.00p 178.00p 175.00p 178.00p 712470
07/11/2019 177.20p 178.00p 175.80p 178.00p 1787935
06/11/2019 174.40p 177.20p 174.00p 177.20p 437567
05/11/2019 172.20p 175.89p 172.20p 175.80p 1914283
04/11/2019 174.60p 175.00p 172.95p 174.80p 544663
01/11/2019 176.00p 176.00p 172.60p 173.60p 682207
31/10/2019 175.40p 175.40p 174.70p 175.00p 792181
30/10/2019 173.20p 175.40p 173.06p 175.40p 863077
29/10/2019 176.00p 176.00p 173.80p 174.00p 567702
28/10/2019 174.00p 174.00p 172.80p 174.00p 446410
25/10/2019 173.40p 174.10p 172.80p 173.60p 355435
24/10/2019 174.00p 174.00p 173.20p 174.00p 755467
23/10/2019 173.40p 174.20p 172.67p 174.00p 1137754
22/10/2019 176.00p 176.00p 173.70p 174.20p 1622140
21/10/2019 173.00p 174.40p 173.00p 174.40p 2147831
18/10/2019 173.80p 175.40p 173.20p 174.40p 678151
17/10/2019 172.60p 175.80p 172.25p 174.40p 1839358
16/10/2019 173.40p 173.40p 172.10p 173.40p 1263287
15/10/2019 173.20p 173.40p 172.70p 173.40p 959024
14/10/2019 170.40p 173.00p 170.40p 172.80p 720488
11/10/2019 168.80p 173.80p 168.80p 173.80p 819377
10/10/2019 168.80p 169.20p 168.60p 168.60p 1079192
09/10/2019 170.00p 170.00p 168.00p 168.80p 416973
08/10/2019 169.00p 169.80p 168.40p 168.80p 711722
07/10/2019 170.80p 170.80p 168.60p 169.00p 996053
04/10/2019 170.80p 171.10p 170.60p 171.00p 725676
03/10/2019 171.00p 171.40p 170.60p 170.80p 819376
02/10/2019 170.20p 171.60p 170.20p 171.00p 882493
01/10/2019 171.00p 171.60p 170.40p 171.60p 458103
30/09/2019 170.60p 171.00p 170.20p 171.00p 488478
27/09/2019 170.80p 170.80p 169.53p 170.00p 1106682
26/09/2019 172.00p 172.00p 169.60p 170.60p 1041300
25/09/2019 172.20p 172.20p 169.60p 170.00p 584585
24/09/2019 169.60p 170.80p 169.14p 170.00p 1022658
23/09/2019 170.00p 170.40p 168.60p 169.40p 1374866
20/09/2019 171.80p 172.60p 170.20p 170.80p 1153906
19/09/2019 174.00p 174.00p 169.80p 170.40p 1775410
18/09/2019 165.60p 174.00p 165.00p 173.40p 2690378
17/09/2019 163.60p 165.80p 163.05p 165.80p 9011852
16/09/2019 163.80p 163.80p 162.40p 162.80p 749023
13/09/2019 162.60p 163.20p 162.30p 162.80p 536331
12/09/2019 163.20p 163.84p 162.70p 163.20p 862609
11/09/2019 163.00p 163.23p 162.31p 163.00p 1403165
10/09/2019 162.20p 163.00p 162.20p 162.80p 478187
09/09/2019 163.60p 164.40p 162.20p 162.40p 739524
06/09/2019 162.20p 163.60p 162.00p 162.60p 827757
05/09/2019 163.60p 163.60p 162.00p 162.20p 686791
04/09/2019 163.00p 163.00p 162.00p 162.00p 1191112
03/09/2019 163.60p 163.60p 162.20p 162.40p 547725
02/09/2019 162.20p 163.20p 162.20p 162.80p 434674
30/08/2019 163.20p 163.20p 162.00p 162.60p 474977
29/08/2019 162.80p 163.20p 162.47p 163.00p 486391
28/08/2019 163.20p 163.40p 162.80p 162.80p 389551
27/08/2019 163.20p 165.00p 162.89p 163.20p 681391
23/08/2019 162.40p 163.20p 162.40p 163.20p 529794
22/08/2019 164.00p 164.00p 162.77p 163.20p 412011
21/08/2019 164.60p 164.80p 162.20p 163.80p 882031
20/08/2019 164.80p 165.00p 164.00p 164.40p 470024
19/08/2019 163.80p 165.80p 162.49p 164.60p 613345
16/08/2019 163.60p 163.60p 163.00p 163.20p 699981
15/08/2019 161.80p 163.60p 161.80p 163.60p 3631519
14/08/2019 162.20p 163.60p 161.80p 163.00p 862848
13/08/2019 161.80p 163.00p 161.80p 162.60p 449848
12/08/2019 163.80p 163.80p 160.57p 162.80p 3611374

*Close Price adjusted for both dividends and splits