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
09/08/2019 163.60p 163.60p 161.74p 162.60p 403609
08/08/2019 162.00p 163.60p 161.80p 162.00p 309076
07/08/2019 164.00p 164.00p 161.80p 163.40p 376588
06/08/2019 164.00p 164.00p 162.65p 163.80p 328935
05/08/2019 162.00p 164.00p 162.00p 163.80p 2700991
02/08/2019 162.40p 164.40p 162.40p 163.40p 410136
01/08/2019 163.20p 164.40p 163.00p 164.20p 360183
31/07/2019 164.40p 164.40p 163.58p 163.80p 513423
30/07/2019 164.20p 164.80p 164.06p 164.60p 324687
29/07/2019 165.40p 165.40p 164.42p 165.00p 248436
26/07/2019 164.00p 164.80p 164.00p 164.60p 263165
25/07/2019 164.00p 165.04p 164.00p 164.40p 327342
24/07/2019 165.00p 165.00p 163.93p 164.60p 392391
23/07/2019 165.00p 165.00p 164.05p 164.60p 688183
22/07/2019 164.80p 165.19p 164.00p 164.40p 261869
19/07/2019 164.80p 164.80p 162.40p 163.60p 413312
18/07/2019 163.80p 164.30p 162.80p 164.00p 332954
17/07/2019 163.00p 164.80p 163.00p 163.80p 433977
16/07/2019 165.20p 165.20p 162.60p 163.00p 275413
15/07/2019 163.40p 164.80p 163.20p 164.40p 240682
12/07/2019 164.40p 164.80p 162.95p 163.60p 322259
11/07/2019 162.60p 164.80p 162.60p 164.00p 347684
10/07/2019 163.00p 164.80p 162.64p 164.20p 496408
09/07/2019 164.60p 165.00p 164.00p 164.60p 276494
08/07/2019 165.40p 165.60p 164.06p 164.80p 408817
05/07/2019 165.00p 165.13p 163.93p 164.60p 606436
04/07/2019 164.60p 165.08p 162.78p 164.20p 361834
03/07/2019 163.60p 163.80p 162.26p 163.40p 357545
02/07/2019 163.40p 164.50p 162.20p 162.40p 722208
01/07/2019 162.00p 164.60p 162.00p 162.80p 311091
28/06/2019 165.00p 165.00p 162.20p 162.20p 528694
27/06/2019 163.00p 164.00p 162.26p 163.60p 547833
26/06/2019 165.00p 165.00p 163.20p 163.40p 681517
25/06/2019 164.80p 165.64p 164.14p 164.60p 655912
24/06/2019 166.00p 166.00p 163.96p 165.00p 548838
21/06/2019 164.40p 165.80p 164.12p 165.00p 596648
20/06/2019 164.60p 165.80p 163.60p 165.20p 508743
19/06/2019 165.00p 165.00p 163.52p 165.00p 674524
18/06/2019 164.60p 164.80p 163.40p 163.80p 464719
17/06/2019 164.80p 164.80p 163.00p 163.00p 502274
14/06/2019 164.60p 165.00p 163.28p 164.60p 285929
13/06/2019 163.40p 164.80p 161.00p 164.60p 1362699
12/06/2019 163.20p 163.40p 161.40p 162.80p 769891
11/06/2019 162.80p 163.20p 162.02p 162.80p 734422
10/06/2019 163.40p 163.63p 162.00p 162.00p 355301
07/06/2019 162.80p 163.60p 161.80p 163.40p 1485217
06/06/2019 163.00p 163.27p 162.40p 163.00p 590169
05/06/2019 163.00p 163.14p 161.80p 163.00p 932289
04/06/2019 160.80p 163.00p 160.60p 162.60p 394111
03/06/2019 160.40p 163.80p 160.40p 163.00p 521261
31/05/2019 162.40p 163.80p 161.00p 163.80p 510064
30/05/2019 162.60p 164.01p 162.17p 163.20p 398016
29/05/2019 162.60p 163.00p 162.00p 163.00p 947159
28/05/2019 162.60p 163.00p 161.00p 163.00p 1040217
24/05/2019 159.00p 162.75p 159.00p 162.20p 1331615
23/05/2019 159.80p 162.18p 159.80p 162.00p 453812
22/05/2019 161.60p 162.40p 159.00p 160.60p 347923
21/05/2019 161.80p 162.00p 159.68p 161.20p 449297
20/05/2019 161.40p 161.60p 159.40p 159.40p 331618
17/05/2019 161.80p 161.80p 160.13p 161.00p 304579
16/05/2019 158.60p 161.20p 158.60p 161.20p 296608
15/05/2019 161.80p 162.65p 161.20p 161.80p 569279
14/05/2019 159.60p 162.40p 159.60p 162.40p 575876
13/05/2019 162.00p 162.00p 159.81p 160.80p 402711
10/05/2019 159.80p 162.00p 159.80p 160.40p 393318
09/05/2019 161.00p 161.00p 160.00p 160.80p 220136
08/05/2019 162.00p 162.00p 159.80p 160.60p 440480
07/05/2019 162.00p 162.57p 160.14p 161.60p 424822
03/05/2019 162.00p 162.00p 159.60p 161.00p 366912
02/05/2019 161.00p 161.89p 160.17p 161.20p 318882
01/05/2019 159.00p 161.69p 159.00p 161.20p 316168
30/04/2019 161.20p 161.60p 159.20p 160.80p 480305
29/04/2019 159.60p 162.60p 159.60p 161.40p 335835
26/04/2019 161.20p 161.66p 160.76p 161.20p 615141
25/04/2019 160.80p 161.20p 159.90p 161.00p 387451
24/04/2019 160.60p 161.60p 158.20p 161.60p 564946
23/04/2019 160.00p 161.00p 158.60p 161.00p 294884
18/04/2019 160.20p 160.96p 159.40p 160.00p 541419
17/04/2019 160.00p 160.00p 159.00p 160.00p 726270
16/04/2019 158.00p 160.00p 157.60p 158.60p 422510
15/04/2019 160.20p 160.40p 159.60p 160.40p 594738
12/04/2019 159.60p 160.20p 159.20p 160.20p 452516
11/04/2019 158.20p 159.52p 156.30p 158.80p 456294
10/04/2019 158.00p 158.20p 156.60p 158.00p 256456
09/04/2019 155.20p 158.20p 155.20p 158.00p 518305
08/04/2019 154.40p 155.60p 154.00p 155.60p 687846
05/04/2019 154.40p 154.60p 152.40p 154.00p 698391
04/04/2019 154.40p 155.00p 153.09p 154.00p 683393
03/04/2019 153.60p 153.60p 152.82p 153.60p 814544
02/04/2019 153.80p 153.80p 152.20p 152.80p 898241
01/04/2019 151.80p 152.67p 151.11p 152.40p 1689041
29/03/2019 151.20p 154.60p 151.20p 152.80p 831207
28/03/2019 153.40p 153.40p 152.21p 152.40p 683006
27/03/2019 154.80p 154.80p 152.43p 153.00p 937870
26/03/2019 151.80p 154.00p 151.80p 153.40p 425296
25/03/2019 154.80p 155.00p 152.56p 153.40p 450705
22/03/2019 152.00p 155.40p 152.00p 153.00p 875357
21/03/2019 154.00p 154.66p 153.40p 154.60p 434273
20/03/2019 155.60p 155.60p 153.00p 153.60p 442442
19/03/2019 153.00p 155.40p 153.00p 154.80p 298163
18/03/2019 152.40p 155.40p 152.40p 155.40p 555021
15/03/2019 155.00p 155.00p 151.80p 154.60p 945822
14/03/2019 154.00p 154.60p 152.00p 154.40p 385426
13/03/2019 153.60p 154.39p 153.16p 154.20p 318438
12/03/2019 151.80p 153.80p 151.80p 153.00p 347591
11/03/2019 152.20p 153.40p 152.00p 152.60p 305650
08/03/2019 152.20p 154.20p 151.60p 152.00p 382310
07/03/2019 152.40p 154.50p 152.00p 152.80p 203781
06/03/2019 153.60p 154.00p 153.00p 153.00p 228736
05/03/2019 153.60p 153.60p 152.22p 153.40p 192388
04/03/2019 153.00p 153.80p 152.41p 153.20p 216348
01/03/2019 152.00p 153.00p 152.00p 152.60p 580562
28/02/2019 154.60p 154.60p 152.20p 152.20p 1228914
27/02/2019 154.00p 154.60p 153.60p 154.00p 466396
26/02/2019 155.00p 155.19p 154.00p 154.40p 364297
25/02/2019 156.60p 157.00p 154.50p 155.40p 637326
22/02/2019 153.80p 156.40p 153.60p 156.20p 359519
21/02/2019 154.20p 155.00p 153.00p 154.20p 321841
20/02/2019 152.00p 154.20p 152.00p 154.00p 437498
19/02/2019 152.00p 154.00p 152.00p 153.60p 343776
18/02/2019 152.20p 153.80p 151.92p 153.00p 694277
15/02/2019 152.00p 153.00p 151.50p 152.00p 526605
14/02/2019 152.00p 154.00p 152.00p 153.40p 340260
13/02/2019 156.00p 156.00p 153.00p 154.20p 583970
12/02/2019 153.00p 154.79p 153.00p 154.40p 418552
11/02/2019 156.20p 156.20p 153.20p 154.20p 691746
08/02/2019 153.00p 156.00p 153.00p 154.60p 678618
07/02/2019 153.80p 155.20p 153.80p 155.00p 267276
06/02/2019 154.00p 154.20p 153.00p 154.00p 658984
05/02/2019 150.00p 153.80p 150.00p 153.80p 1232720
04/02/2019 148.00p 151.60p 148.00p 151.60p 453195
01/02/2019 151.60p 151.60p 149.00p 151.00p 421924
31/01/2019 151.00p 151.00p 149.00p 150.60p 389369
30/01/2019 148.00p 151.00p 148.00p 151.00p 315792
29/01/2019 148.00p 151.00p 148.00p 150.80p 336054
28/01/2019 149.40p 149.40p 148.14p 148.20p 204939
25/01/2019 149.80p 149.80p 148.00p 148.00p 259403
24/01/2019 148.60p 149.88p 148.60p 148.60p 353247
23/01/2019 149.60p 150.60p 149.00p 149.40p 439913
22/01/2019 149.60p 151.80p 148.86p 149.80p 397927
21/01/2019 148.00p 150.90p 148.00p 150.00p 262211
18/01/2019 150.40p 150.89p 148.77p 150.60p 190458
17/01/2019 148.00p 150.40p 148.00p 150.20p 383923
16/01/2019 148.60p 149.75p 148.21p 149.00p 358295
15/01/2019 147.20p 149.40p 147.20p 149.00p 777326
14/01/2019 148.40p 149.60p 147.20p 149.20p 606271
11/01/2019 148.00p 150.00p 148.00p 149.40p 329059
10/01/2019 148.40p 151.40p 148.17p 148.20p 976561
09/01/2019 151.00p 151.00p 149.70p 150.00p 291797
08/01/2019 150.60p 151.20p 150.00p 150.40p 1174512
07/01/2019 150.60p 151.20p 148.55p 150.60p 621788
04/01/2019 147.00p 150.00p 147.00p 149.40p 388958
03/01/2019 150.00p 150.00p 147.40p 147.40p 300724
02/01/2019 150.60p 150.60p 147.20p 148.80p 282194
31/12/2018 149.20p 150.40p 147.80p 148.40p 44536
28/12/2018 148.20p 150.32p 147.21p 149.20p 396610
27/12/2018 147.00p 150.00p 147.00p 147.60p 106250
24/12/2018 147.00p 150.20p 147.00p 149.40p 47776
21/12/2018 150.60p 150.80p 147.00p 147.00p 1599640
20/12/2018 149.40p 151.00p 149.00p 150.20p 401647
19/12/2018 151.60p 151.60p 150.20p 151.20p 502118
18/12/2018 150.00p 151.80p 150.00p 151.20p 394437
17/12/2018 150.00p 152.60p 150.00p 150.00p 511904
14/12/2018 149.00p 151.60p 149.00p 151.60p 254263
13/12/2018 152.00p 152.00p 149.20p 149.40p 425371
12/12/2018 150.80p 151.60p 149.42p 151.40p 443485
11/12/2018 150.00p 151.60p 149.20p 149.60p 909319
10/12/2018 151.00p 153.00p 148.00p 149.40p 534040
07/12/2018 150.60p 153.00p 149.08p 149.60p 673907
06/12/2018 152.20p 152.23p 148.80p 149.60p 864676
05/12/2018 153.60p 153.60p 151.05p 153.00p 348590
04/12/2018 151.00p 153.92p 151.00p 152.80p 1395774
03/12/2018 153.40p 153.40p 150.60p 151.60p 491092
30/11/2018 150.20p 153.00p 150.20p 150.60p 396368
29/11/2018 151.60p 153.60p 150.20p 152.00p 401520
28/11/2018 153.20p 153.40p 151.00p 152.00p 258494
27/11/2018 151.20p 151.40p 150.00p 150.60p 393263
26/11/2018 152.80p 152.80p 150.40p 151.20p 614194
23/11/2018 153.40p 153.40p 150.68p 152.20p 248534
22/11/2018 151.20p 153.40p 151.00p 151.40p 413467
21/11/2018 152.80p 153.20p 150.60p 153.20p 263720
20/11/2018 153.00p 153.00p 150.40p 152.60p 267909
19/11/2018 152.40p 153.00p 150.71p 151.40p 155026
16/11/2018 153.00p 153.00p 150.12p 152.00p 291303
15/11/2018 153.40p 153.40p 150.00p 152.80p 495034
14/11/2018 153.00p 154.00p 151.65p 153.80p 268511
13/11/2018 154.00p 154.00p 150.40p 151.80p 252712
12/11/2018 153.00p 153.30p 151.29p 152.80p 204147
09/11/2018 152.20p 153.00p 152.20p 152.40p 224574
08/11/2018 151.40p 152.40p 151.00p 152.20p 236732
07/11/2018 151.20p 152.00p 150.55p 152.00p 326492
06/11/2018 152.80p 152.80p 150.80p 151.00p 793707
05/11/2018 150.60p 152.85p 150.60p 151.00p 266186
02/11/2018 152.20p 152.20p 151.36p 152.20p 281601
01/11/2018 149.20p 152.00p 149.20p 152.00p 477331
31/10/2018 149.80p 151.00p 149.80p 150.40p 462264
30/10/2018 150.40p 151.00p 149.26p 150.60p 325860
29/10/2018 149.40p 150.40p 147.60p 149.40p 242103
26/10/2018 148.60p 149.20p 146.68p 149.20p 262093
25/10/2018 147.00p 149.00p 146.00p 148.80p 342640

*Close Price adjusted for both dividends and splits