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
10/01/2018 145.00p 145.00p 143.68p 144.00p 138125
09/01/2018 144.40p 144.90p 142.90p 144.60p 627437
08/01/2018 144.60p 144.60p 143.40p 143.60p 306874
05/01/2018 142.80p 144.60p 142.20p 144.60p 258501
04/01/2018 144.40p 144.40p 142.40p 144.40p 346710
03/01/2018 144.40p 144.60p 142.00p 143.80p 265867
02/01/2018 143.00p 144.40p 142.86p 144.00p 299249
29/12/2017 141.75p 144.25p 141.75p 144.00p 50555
28/12/2017 143.50p 144.50p 143.50p 144.00p 89066
27/12/2017 143.00p 144.00p 142.75p 144.00p 49994
22/12/2017 142.25p 143.50p 141.97p 142.25p 142376
21/12/2017 139.75p 142.25p 139.75p 142.00p 158812
20/12/2017 142.00p 142.00p 141.19p 141.75p 115763
19/12/2017 141.25p 141.50p 139.78p 141.50p 100108
18/12/2017 139.75p 141.25p 139.75p 140.50p 102531
15/12/2017 139.75p 141.00p 139.73p 139.75p 375398
14/12/2017 139.75p 141.25p 139.50p 141.00p 125248
13/12/2017 140.00p 141.25p 139.24p 140.50p 131293
12/12/2017 139.50p 142.00p 138.50p 142.00p 200937
11/12/2017 138.75p 139.00p 138.25p 138.50p 179297
08/12/2017 139.00p 139.00p 138.19p 138.25p 132010
07/12/2017 138.50p 139.00p 138.25p 138.75p 195240
06/12/2017 138.75p 139.00p 138.25p 138.75p 173057
05/12/2017 139.75p 139.75p 138.75p 139.25p 134605
04/12/2017 139.25p 140.00p 139.00p 139.25p 126580
01/12/2017 140.25p 140.25p 139.25p 139.75p 200653
30/11/2017 140.00p 140.75p 139.00p 139.00p 173377
29/11/2017 140.00p 141.03p 139.25p 139.50p 230277
28/11/2017 140.00p 141.75p 140.00p 140.50p 128269
27/11/2017 140.50p 141.74p 140.00p 140.75p 176171
24/11/2017 140.50p 141.25p 140.00p 140.25p 186306
23/11/2017 140.75p 140.75p 140.25p 140.25p 209882
22/11/2017 139.75p 141.25p 139.75p 139.75p 220156
21/11/2017 138.50p 140.75p 138.50p 140.75p 126702
20/11/2017 139.25p 139.99p 139.00p 139.00p 964629
17/11/2017 139.00p 139.99p 138.75p 139.25p 636801
16/11/2017 139.00p 139.75p 138.81p 139.00p 1377043
15/11/2017 139.25p 140.00p 138.50p 138.50p 966465
14/11/2017 143.25p 143.25p 138.50p 139.00p 1270619
13/11/2017 144.00p 144.25p 143.00p 143.25p 257905
10/11/2017 144.00p 144.30p 143.25p 144.00p 243956
09/11/2017 144.50p 144.75p 143.50p 143.75p 261575
08/11/2017 144.25p 144.50p 144.00p 144.00p 206474
07/11/2017 144.25p 144.75p 143.73p 143.75p 294422
06/11/2017 144.50p 144.80p 143.50p 144.25p 256361
03/11/2017 145.50p 145.50p 144.00p 144.50p 306162
02/11/2017 145.75p 145.75p 144.35p 145.50p 351937
01/11/2017 146.00p 146.75p 145.05p 145.75p 365870
31/10/2017 146.00p 146.00p 144.25p 145.00p 182388
30/10/2017 145.25p 146.19p 144.25p 144.75p 221451
27/10/2017 146.75p 146.75p 145.25p 146.00p 355901
26/10/2017 146.50p 146.95p 146.00p 146.00p 460422
25/10/2017 146.25p 146.75p 146.00p 146.75p 319684
24/10/2017 146.00p 146.75p 145.25p 146.50p 597316
23/10/2017 146.50p 146.75p 145.33p 146.50p 330464
20/10/2017 146.25p 146.75p 146.00p 146.00p 454402
19/10/2017 144.25p 147.00p 144.25p 146.75p 507458
18/10/2017 146.25p 146.50p 145.25p 146.00p 238040
17/10/2017 145.00p 146.50p 144.75p 146.50p 347157
16/10/2017 145.50p 146.50p 145.46p 146.50p 140677
13/10/2017 146.50p 146.50p 146.00p 146.50p 422477
12/10/2017 146.25p 146.50p 145.75p 146.50p 73577
11/10/2017 144.25p 146.50p 144.25p 146.50p 134212
10/10/2017 145.00p 146.00p 145.00p 145.75p 173372
09/10/2017 143.00p 145.25p 143.00p 145.00p 210485
06/10/2017 144.00p 145.00p 143.25p 143.25p 182280
05/10/2017 143.25p 145.75p 143.25p 144.75p 84315
04/10/2017 145.25p 145.75p 144.50p 144.50p 50384
03/10/2017 144.50p 146.00p 144.25p 145.00p 86615
02/10/2017 144.50p 145.50p 144.00p 144.75p 101298
29/09/2017 143.00p 145.25p 143.00p 145.00p 465610
28/09/2017 144.00p 145.00p 143.50p 144.75p 70748
27/09/2017 145.25p 146.00p 144.00p 144.50p 115858
26/09/2017 144.00p 146.25p 144.00p 145.25p 101096
25/09/2017 145.75p 146.00p 143.75p 145.75p 114207
22/09/2017 144.75p 145.50p 144.25p 145.25p 100617
21/09/2017 145.50p 146.25p 145.50p 145.50p 177999
20/09/2017 145.00p 146.00p 144.50p 145.50p 152900
19/09/2017 145.75p 145.75p 143.25p 144.25p 251089
18/09/2017 146.75p 146.75p 143.50p 143.50p 125241
15/09/2017 146.75p 148.00p 145.00p 145.25p 3224707
14/09/2017 146.50p 147.25p 145.75p 146.75p 356376
13/09/2017 146.00p 147.50p 146.00p 146.00p 216797
12/09/2017 148.75p 148.75p 146.00p 146.00p 282278
11/09/2017 147.75p 148.50p 147.75p 148.50p 384467
08/09/2017 147.50p 148.00p 147.50p 148.00p 363268
07/09/2017 146.75p 147.75p 146.50p 147.75p 502559
06/09/2017 146.75p 147.25p 146.75p 147.00p 430395
05/09/2017 146.75p 147.00p 146.25p 147.00p 488472
04/09/2017 146.25p 147.00p 146.25p 146.50p 270090
01/09/2017 146.00p 146.50p 145.75p 146.25p 269306
31/08/2017 145.50p 146.75p 145.50p 146.50p 292677
30/08/2017 143.00p 146.00p 143.00p 146.00p 250972
29/08/2017 143.00p 145.00p 143.00p 144.75p 305260
25/08/2017 144.50p 145.00p 144.00p 144.75p 200803
24/08/2017 143.25p 144.75p 142.75p 144.75p 342391
23/08/2017 144.00p 144.50p 144.00p 144.25p 87603
22/08/2017 144.50p 144.50p 144.00p 144.50p 102166
21/08/2017 144.75p 144.75p 144.25p 144.75p 99030
18/08/2017 144.00p 144.00p 143.25p 143.50p 88760
17/08/2017 144.25p 144.50p 143.00p 143.00p 67630
16/08/2017 143.75p 144.00p 143.25p 143.50p 206468
15/08/2017 143.00p 144.00p 143.00p 143.00p 54570
14/08/2017 143.00p 143.75p 142.50p 143.00p 32640
11/08/2017 142.25p 143.25p 142.25p 143.00p 134052
10/08/2017 144.25p 144.25p 142.50p 142.75p 120585
09/08/2017 143.00p 144.00p 142.75p 142.75p 110154
08/08/2017 141.75p 144.00p 141.75p 143.00p 159779
07/08/2017 142.00p 142.25p 141.75p 142.25p 77272
04/08/2017 141.75p 142.00p 141.50p 141.50p 129373
03/08/2017 141.25p 141.75p 141.00p 141.75p 116389
02/08/2017 140.00p 142.50p 140.00p 140.25p 161240
01/08/2017 141.75p 142.25p 141.25p 142.00p 121307
31/07/2017 142.00p 142.00p 141.75p 142.00p 79477
28/07/2017 141.75p 142.75p 141.25p 141.25p 193380
27/07/2017 142.25p 143.00p 141.50p 141.75p 51496
26/07/2017 142.50p 143.00p 141.50p 142.00p 112435
25/07/2017 140.50p 142.00p 140.50p 142.00p 170681
24/07/2017 141.75p 141.75p 140.25p 141.50p 237573
21/07/2017 142.00p 142.00p 140.75p 141.25p 253776
20/07/2017 141.00p 141.75p 141.00p 141.25p 417071
19/07/2017 141.50p 141.50p 141.00p 141.00p 167845
18/07/2017 141.50p 141.50p 141.00p 141.50p 180914
17/07/2017 141.00p 141.50p 140.75p 141.50p 132263
14/07/2017 141.00p 141.25p 141.00p 141.25p 98439
13/07/2017 140.75p 141.50p 140.75p 140.75p 372262
12/07/2017 140.50p 141.00p 140.00p 140.75p 255615
11/07/2017 141.50p 141.50p 140.50p 140.50p 131382
10/07/2017 141.00p 141.50p 140.75p 141.50p 138125
07/07/2017 141.75p 141.75p 141.00p 141.50p 172001
06/07/2017 141.25p 141.50p 140.25p 141.00p 377777
05/07/2017 142.50p 143.50p 141.00p 141.25p 798297
04/07/2017 142.25p 144.00p 141.50p 142.00p 338430
03/07/2017 145.00p 145.00p 142.50p 143.00p 830861
30/06/2017 146.00p 146.00p 144.25p 145.00p 92296
29/06/2017 144.00p 146.00p 144.00p 144.50p 56787
28/06/2017 147.00p 147.00p 144.25p 144.25p 225192
27/06/2017 146.50p 147.00p 145.75p 146.00p 115880
26/06/2017 146.50p 148.25p 146.50p 146.75p 94157
23/06/2017 148.75p 148.75p 146.25p 147.50p 75158
22/06/2017 149.50p 149.50p 148.50p 148.75p 22880
21/06/2017 147.75p 149.25p 147.75p 148.25p 93795
20/06/2017 148.25p 149.25p 148.00p 148.50p 186584
19/06/2017 148.75p 149.00p 148.25p 148.50p 135778
16/06/2017 147.75p 149.26p 147.25p 148.50p 550608
15/06/2017 149.00p 149.00p 147.00p 148.75p 172184
14/06/2017 147.75p 150.00p 146.00p 150.00p 273221
13/06/2017 149.25p 149.74p 146.50p 147.50p 601486
12/06/2017 149.25p 149.25p 147.75p 148.75p 124858
09/06/2017 147.50p 150.00p 147.50p 149.25p 170269
08/06/2017 149.25p 149.25p 148.25p 148.75p 155998
07/06/2017 148.25p 150.03p 148.00p 149.00p 194398
06/06/2017 150.25p 150.87p 148.50p 148.75p 210114
05/06/2017 151.75p 151.75p 150.25p 150.50p 240374
02/06/2017 151.75p 152.00p 150.13p 150.50p 944698
01/06/2017 150.75p 151.50p 149.25p 151.50p 761102
31/05/2017 150.00p 151.00p 150.00p 150.25p 394268
30/05/2017 151.00p 151.00p 150.00p 150.75p 142062
26/05/2017 149.25p 151.00p 148.00p 151.00p 471970
25/05/2017 148.50p 149.49p 147.50p 148.50p 119719
24/05/2017 148.00p 149.75p 147.00p 148.75p 415478
23/05/2017 146.50p 148.50p 146.50p 147.50p 212522
22/05/2017 148.00p 148.50p 146.95p 148.00p 119891
19/05/2017 148.00p 148.00p 146.75p 146.75p 297741
18/05/2017 147.00p 148.50p 146.66p 148.00p 344687
17/05/2017 148.00p 148.25p 146.50p 147.00p 570914
16/05/2017 149.25p 149.25p 147.75p 148.25p 334467
15/05/2017 149.50p 149.50p 147.25p 148.75p 159945
12/05/2017 148.75p 149.42p 148.25p 149.25p 236672
11/05/2017 149.25p 149.25p 147.75p 148.75p 186364
10/05/2017 149.50p 149.50p 147.75p 148.25p 692367
09/05/2017 147.00p 149.14p 147.00p 148.75p 321358
08/05/2017 148.50p 148.50p 146.00p 148.50p 704035
05/05/2017 148.50p 148.50p 147.50p 148.50p 162104
04/05/2017 149.50p 149.55p 147.50p 147.75p 253878
03/05/2017 152.00p 152.00p 150.00p 150.25p 392535
02/05/2017 152.00p 152.00p 150.00p 151.00p 243403
28/04/2017 151.75p 151.75p 150.50p 151.75p 364744
27/04/2017 151.50p 151.75p 150.50p 151.75p 366452
26/04/2017 151.50p 152.00p 150.50p 151.50p 488495
25/04/2017 151.50p 151.50p 150.00p 150.75p 260821
24/04/2017 150.00p 151.75p 150.00p 150.25p 138559
21/04/2017 151.00p 151.27p 150.00p 150.00p 366075
20/04/2017 151.00p 151.39p 149.81p 150.75p 827247
19/04/2017 150.00p 151.00p 149.50p 150.00p 606454
18/04/2017 149.75p 150.00p 149.12p 149.75p 372810
13/04/2017 151.00p 153.25p 149.00p 149.00p 268750
12/04/2017 150.50p 151.49p 150.25p 150.50p 493764
11/04/2017 152.50p 152.50p 150.50p 150.75p 567020
10/04/2017 153.25p 153.25p 151.00p 152.50p 563373
07/04/2017 152.75p 153.73p 152.30p 152.75p 346635
06/04/2017 150.75p 152.75p 149.33p 152.75p 926715
05/04/2017 150.75p 150.75p 149.08p 149.25p 303259
04/04/2017 150.75p 151.00p 149.00p 149.50p 344891
03/04/2017 150.25p 151.00p 149.50p 150.50p 345730
31/03/2017 149.75p 151.00p 149.50p 150.00p 732140
30/03/2017 149.50p 149.75p 148.25p 149.75p 252400
29/03/2017 148.75p 149.75p 147.94p 149.50p 611907
28/03/2017 147.50p 148.75p 147.00p 148.75p 672879
27/03/2017 146.75p 147.99p 146.50p 147.25p 263234

*Close Price adjusted for both dividends and splits