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
13/06/2016 134.50p 134.74p 134.00p 134.50p 114815
10/06/2016 134.75p 135.18p 134.25p 134.63p 99384
09/06/2016 135.75p 135.75p 134.50p 134.75p 90329
08/06/2016 135.87p 135.87p 135.50p 135.87p 108132
07/06/2016 136.37p 136.40p 135.75p 136.13p 134012
06/06/2016 136.37p 136.50p 136.00p 136.37p 139830
03/06/2016 136.50p 136.75p 136.25p 136.50p 131044
02/06/2016 136.50p 136.50p 136.25p 136.50p 171693
01/06/2016 136.50p 136.55p 136.25p 136.50p 114344
31/05/2016 136.50p 136.50p 136.25p 136.50p 233273
27/05/2016 136.63p 136.63p 136.25p 136.50p 128698
26/05/2016 136.63p 136.63p 136.25p 136.63p 280485
25/05/2016 136.63p 136.63p 136.25p 136.63p 97639
24/05/2016 136.63p 136.63p 136.25p 136.63p 99221
23/05/2016 136.63p 136.63p 136.25p 136.63p 127749
20/05/2016 136.50p 136.63p 136.01p 136.63p 137591
19/05/2016 136.63p 136.63p 136.00p 136.50p 42471
18/05/2016 136.63p 136.63p 136.25p 136.63p 376480
17/05/2016 136.63p 137.00p 136.25p 136.63p 61333
16/05/2016 136.75p 137.00p 136.26p 136.63p 235705
13/05/2016 136.75p 137.00p 136.50p 136.75p 101996
12/05/2016 136.87p 136.98p 136.50p 136.75p 115411
11/05/2016 136.87p 137.20p 136.66p 136.87p 65435
10/05/2016 136.75p 137.25p 136.50p 136.87p 103966
09/05/2016 136.50p 137.23p 136.00p 136.75p 260118
06/05/2016 136.25p 137.00p 135.90p 136.50p 118656
05/05/2016 136.00p 136.50p 135.51p 136.00p 81823
04/05/2016 136.87p 137.25p 136.58p 136.87p 453173
03/05/2016 136.87p 137.17p 136.77p 136.87p 214813
29/04/2016 136.87p 137.25p 136.78p 136.87p 479529
28/04/2016 136.75p 137.25p 136.60p 136.87p 301602
27/04/2016 136.75p 137.25p 136.52p 136.75p 120586
26/04/2016 136.75p 137.25p 136.25p 136.75p 112561
25/04/2016 136.75p 137.14p 136.25p 136.75p 357378
22/04/2016 136.75p 137.14p 136.25p 136.75p 290259
21/04/2016 136.63p 137.14p 136.00p 136.75p 87356
20/04/2016 136.75p 137.10p 136.25p 136.63p 334864
19/04/2016 137.63p 137.75p 136.44p 136.75p 168395
18/04/2016 137.63p 137.63p 137.41p 137.63p 33481
15/04/2016 137.75p 138.25p 137.25p 137.75p 337301
14/04/2016 137.75p 138.25p 137.46p 137.75p 196536
13/04/2016 137.63p 139.00p 137.38p 137.75p 252447
12/04/2016 137.50p 138.85p 137.38p 137.63p 197627
11/04/2016 137.37p 138.00p 137.28p 137.50p 314482
08/04/2016 137.13p 138.00p 136.92p 137.37p 1224681
07/04/2016 136.87p 137.25p 136.80p 137.00p 284812
06/04/2016 136.87p 137.50p 136.25p 136.87p 363884
05/04/2016 136.87p 137.40p 136.25p 136.87p 195053
04/04/2016 137.00p 137.50p 136.50p 137.00p 393577
01/04/2016 136.87p 137.30p 136.25p 137.00p 181371
31/03/2016 136.75p 137.50p 136.00p 136.87p 285643
30/03/2016 136.75p 137.50p 136.00p 136.75p 336530
29/03/2016 137.25p 137.55p 136.11p 136.75p 159627
24/03/2016 138.00p 138.50p 137.30p 137.63p 568925
23/03/2016 137.50p 138.75p 137.31p 138.00p 302003
22/03/2016 137.25p 137.89p 136.97p 137.37p 243524
21/03/2016 137.25p 137.40p 136.95p 137.25p 164531
18/03/2016 137.00p 137.89p 136.00p 137.25p 98826
17/03/2016 136.75p 137.75p 136.25p 136.75p 160538
16/03/2016 136.75p 137.00p 136.17p 136.75p 108311
15/03/2016 136.75p 138.00p 135.75p 136.75p 196698
14/03/2016 136.50p 137.87p 135.80p 136.75p 288588
11/03/2016 136.50p 138.00p 135.61p 136.50p 124131
10/03/2016 136.00p 137.25p 134.50p 136.50p 223328
09/03/2016 135.75p 137.00p 134.50p 136.00p 92420
08/03/2016 135.75p 135.75p 134.50p 135.75p 132470
07/03/2016 135.75p 137.00p 134.50p 135.75p 163085
04/03/2016 136.00p 136.00p 134.50p 135.75p 135731
03/03/2016 136.00p 136.15p 134.50p 136.00p 160181
02/03/2016 135.50p 137.00p 134.61p 136.00p 156330
01/03/2016 135.50p 136.49p 134.00p 135.50p 189356
29/02/2016 135.50p 136.49p 134.00p 135.25p 246259
26/02/2016 135.25p 137.00p 134.00p 135.50p 205405
25/02/2016 135.25p 135.58p 134.00p 135.25p 130575
24/02/2016 137.25p 137.25p 134.25p 135.25p 263271
23/02/2016 137.50p 138.25p 136.00p 137.25p 191482
22/02/2016 139.00p 139.00p 136.63p 137.50p 167013
19/02/2016 139.00p 139.18p 138.00p 139.00p 208472
18/02/2016 139.00p 139.00p 138.00p 139.00p 137881
17/02/2016 139.00p 139.20p 138.00p 139.00p 168626
16/02/2016 139.00p 139.87p 138.00p 139.00p 190251
15/02/2016 138.25p 140.00p 137.50p 139.00p 202271
12/02/2016 138.00p 139.00p 135.00p 138.00p 199286
11/02/2016 138.00p 140.00p 137.00p 138.00p 215457
10/02/2016 137.75p 138.00p 135.00p 138.00p 203982
09/02/2016 138.00p 138.00p 136.50p 137.75p 88992
08/02/2016 138.00p 138.89p 137.00p 138.00p 79235
05/02/2016 137.50p 138.89p 136.00p 138.00p 387269
04/02/2016 138.00p 138.00p 136.50p 137.75p 61417
03/02/2016 138.25p 138.25p 137.50p 138.25p 61989
02/02/2016 138.25p 138.50p 137.50p 138.25p 140194
01/02/2016 138.25p 138.89p 137.50p 138.25p 119996
29/01/2016 138.25p 139.00p 137.50p 138.25p 124946
28/01/2016 137.75p 139.00p 137.50p 138.25p 40601
27/01/2016 137.75p 138.39p 137.00p 137.75p 64108
26/01/2016 137.75p 138.44p 137.00p 137.75p 22833
25/01/2016 137.50p 138.00p 136.50p 138.00p 67963
22/01/2016 137.87p 137.87p 136.00p 137.50p 77214
21/01/2016 138.00p 139.00p 136.50p 137.87p 167089
20/01/2016 138.25p 139.25p 136.80p 138.00p 98637
19/01/2016 138.25p 139.39p 137.50p 138.25p 50759
18/01/2016 138.50p 138.50p 137.44p 138.00p 184082
15/01/2016 138.50p 139.50p 138.45p 138.50p 53062
14/01/2016 138.13p 139.50p 137.25p 138.50p 140582
13/01/2016 137.50p 139.50p 137.00p 138.13p 123040
12/01/2016 137.50p 138.50p 136.63p 137.50p 154459
11/01/2016 137.50p 139.00p 136.75p 137.50p 104521
08/01/2016 137.75p 138.17p 136.50p 137.75p 10504
07/01/2016 137.50p 137.75p 136.00p 137.75p 129944
06/01/2016 138.00p 138.50p 136.50p 137.75p 151499
05/01/2016 137.75p 139.50p 132.00p 138.00p 88739
04/01/2016 138.00p 138.50p 136.00p 137.75p 155209
31/12/2015 138.00p 138.00p 136.50p 136.50p 49373
30/12/2015 138.75p 138.75p 137.25p 138.00p 13633
29/12/2015 138.75p 139.01p 138.00p 138.75p 65461
24/12/2015 138.75p 138.75p 138.02p 138.75p 8607
23/12/2015 138.75p 139.39p 138.00p 138.75p 104665
22/12/2015 138.37p 139.40p 138.10p 138.75p 40032
21/12/2015 137.75p 139.50p 137.25p 138.37p 67174
18/12/2015 137.75p 138.75p 136.50p 137.75p 165061
17/12/2015 137.75p 138.97p 136.50p 137.75p 91456
16/12/2015 137.75p 138.50p 136.00p 137.75p 125369
15/12/2015 137.75p 138.50p 136.50p 137.75p 99757
14/12/2015 137.75p 138.75p 136.50p 137.75p 39261
11/12/2015 138.00p 139.25p 136.52p 137.75p 33485
10/12/2015 138.00p 139.47p 136.50p 138.00p 230534
09/12/2015 138.50p 138.50p 136.65p 138.00p 68318
08/12/2015 139.00p 139.50p 137.50p 138.50p 218944
07/12/2015 139.00p 139.00p 138.50p 139.00p 92557
04/12/2015 139.50p 139.50p 138.50p 139.00p 95665
03/12/2015 139.00p 139.34p 138.51p 139.00p 111727
02/12/2015 139.00p 139.30p 138.50p 139.00p 141790
01/12/2015 139.25p 139.50p 138.60p 139.00p 77179
30/11/2015 138.75p 139.50p 138.00p 139.00p 187832
27/11/2015 138.25p 139.50p 137.50p 138.75p 122075
26/11/2015 138.25p 139.00p 137.51p 138.25p 47516
25/11/2015 137.50p 138.00p 136.60p 138.00p 160817
24/11/2015 138.25p 138.50p 137.00p 137.50p 80121
23/11/2015 138.00p 139.00p 137.00p 138.25p 158897
20/11/2015 138.75p 139.00p 137.00p 138.00p 82048
19/11/2015 138.75p 138.75p 136.00p 138.75p 86080
18/11/2015 139.00p 139.00p 137.00p 138.75p 132174
17/11/2015 139.25p 139.25p 137.50p 139.00p 52418
16/11/2015 139.25p 139.25p 137.50p 139.25p 70845
13/11/2015 140.25p 140.25p 137.92p 139.75p 91168
12/11/2015 140.37p 141.00p 139.00p 140.25p 69429
11/11/2015 140.50p 141.50p 139.52p 140.37p 196227
10/11/2015 140.75p 142.00p 139.72p 140.50p 128605
09/11/2015 140.63p 141.00p 139.25p 140.75p 120898
06/11/2015 140.50p 141.00p 139.21p 140.63p 282924
05/11/2015 140.50p 140.50p 139.21p 140.50p 73059
04/11/2015 140.50p 142.00p 139.40p 140.50p 217429
03/11/2015 140.50p 141.50p 139.33p 140.50p 128425
02/11/2015 140.50p 141.00p 139.33p 141.00p 147111
30/10/2015 140.50p 141.50p 139.00p 140.50p 83745
29/10/2015 140.50p 142.00p 139.00p 140.50p 127795
28/10/2015 140.50p 140.50p 139.48p 140.50p 60308
27/10/2015 140.50p 142.00p 139.00p 140.50p 81952
26/10/2015 137.25p 141.97p 137.25p 140.50p 117945
23/10/2015 136.00p 137.35p 135.10p 137.25p 84545
22/10/2015 136.00p 136.00p 135.00p 136.00p 54779
21/10/2015 137.25p 137.50p 136.03p 137.25p 86684
20/10/2015 137.25p 137.65p 136.13p 137.25p 37823
19/10/2015 137.00p 138.25p 136.00p 138.00p 161739
16/10/2015 137.50p 137.98p 136.22p 137.00p 53353
15/10/2015 137.50p 138.66p 136.00p 137.50p 127572
14/10/2015 137.50p 138.75p 136.75p 137.50p 106805
13/10/2015 137.50p 138.75p 137.11p 137.50p 101993
12/10/2015 137.00p 139.00p 137.00p 137.50p 38611
09/10/2015 136.50p 138.00p 136.50p 137.00p 124582
08/10/2015 136.00p 138.00p 135.00p 136.50p 52272
07/10/2015 135.50p 137.00p 135.50p 136.00p 41512
06/10/2015 134.63p 137.00p 134.63p 135.50p 119053
05/10/2015 134.50p 136.00p 134.26p 134.63p 163732
02/10/2015 134.50p 135.97p 133.00p 134.50p 180971
01/10/2015 134.50p 135.97p 133.00p 134.50p 67779
30/09/2015 134.50p 135.75p 133.00p 134.50p 139526
29/09/2015 135.00p 135.97p 133.00p 134.50p 156009
28/09/2015 136.75p 136.75p 134.00p 135.00p 141771
25/09/2015 138.00p 138.09p 136.00p 136.75p 132858
24/09/2015 138.00p 138.50p 137.00p 138.00p 79504
23/09/2015 138.00p 138.39p 137.00p 138.00p 113381
22/09/2015 138.00p 138.80p 137.00p 138.00p 75185
21/09/2015 138.00p 139.00p 137.00p 138.00p 148579
18/09/2015 138.00p 138.80p 137.23p 138.00p 87394
17/09/2015 137.50p 138.95p 137.25p 138.00p 98650
16/09/2015 137.50p 138.50p 136.50p 137.50p 97821
15/09/2015 135.50p 138.00p 135.50p 137.00p 59030
14/09/2015 134.25p 136.28p 134.25p 135.50p 203634
11/09/2015 133.75p 135.00p 133.49p 134.25p 119645
10/09/2015 133.50p 134.35p 132.72p 133.75p 108881
09/09/2015 133.50p 134.00p 132.72p 133.50p 43282
08/09/2015 133.50p 133.50p 132.70p 133.50p 71276
07/09/2015 133.50p 134.18p 132.52p 133.50p 94308
04/09/2015 133.50p 134.00p 132.50p 133.50p 96037
03/09/2015 133.50p 133.60p 132.52p 133.50p 18915
02/09/2015 133.25p 133.60p 132.00p 133.50p 115794
01/09/2015 133.25p 134.01p 132.00p 133.25p 197699
28/08/2015 133.25p 134.40p 132.50p 133.25p 71718
27/08/2015 133.25p 134.40p 132.28p 133.25p 66846

*Close Price adjusted for both dividends and splits