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
26/08/2015 133.25p 134.50p 133.25p 133.25p 116337
25/08/2015 133.25p 134.50p 132.50p 133.25p 249095
24/08/2015 133.00p 133.50p 132.65p 132.75p 137855
21/08/2015 132.25p 135.00p 132.16p 133.00p 113974
20/08/2015 132.25p 133.00p 132.15p 132.50p 168201
19/08/2015 132.00p 133.00p 131.30p 132.25p 60194
18/08/2015 132.00p 133.00p 131.00p 132.00p 70368
17/08/2015 131.75p 132.38p 130.50p 132.00p 54938
14/08/2015 131.75p 132.75p 130.50p 131.75p 99649
13/08/2015 131.75p 132.72p 131.50p 131.75p 136875
12/08/2015 132.00p 132.50p 130.50p 131.75p 80665
11/08/2015 132.00p 132.00p 130.50p 132.00p 65335
10/08/2015 132.00p 132.00p 130.84p 132.00p 68532
07/08/2015 132.25p 133.17p 130.83p 132.00p 130765
06/08/2015 132.25p 132.25p 131.03p 132.25p 29361
05/08/2015 133.50p 134.50p 132.03p 133.50p 50171
04/08/2015 133.50p 134.50p 132.00p 133.50p 149225
03/08/2015 133.50p 133.50p 132.25p 133.50p 318118
31/07/2015 133.50p 133.50p 132.30p 133.50p 19264
30/07/2015 133.50p 135.00p 132.45p 133.50p 169997
29/07/2015 133.50p 133.65p 132.45p 133.50p 37520
28/07/2015 133.50p 135.00p 132.30p 133.50p 57186
27/07/2015 133.50p 133.50p 131.50p 133.50p 133114
24/07/2015 134.00p 134.75p 132.50p 133.75p 63886
23/07/2015 134.00p 135.00p 132.80p 134.00p 81230
22/07/2015 134.00p 134.72p 133.73p 134.00p 110720
21/07/2015 134.00p 135.00p 133.00p 134.00p 228998
20/07/2015 133.75p 135.60p 132.50p 134.00p 295535
17/07/2015 133.00p 134.97p 132.22p 133.50p 102063
16/07/2015 131.00p 134.66p 130.80p 133.00p 140838
15/07/2015 129.75p 131.78p 129.50p 131.00p 86344
14/07/2015 129.75p 129.88p 129.60p 129.75p 73543
13/07/2015 129.75p 129.88p 129.53p 129.75p 89691
10/07/2015 129.75p 129.89p 129.50p 129.75p 67286
09/07/2015 129.75p 133.00p 129.50p 129.75p 100140
08/07/2015 129.75p 129.95p 129.50p 129.75p 81299
07/07/2015 129.75p 129.93p 129.52p 129.75p 16803
06/07/2015 129.75p 130.00p 129.51p 129.75p 56369
03/07/2015 129.75p 130.00p 129.51p 129.75p 62041
02/07/2015 129.75p 129.95p 129.50p 129.75p 80423
01/07/2015 129.50p 129.95p 129.50p 129.75p 151978
30/06/2015 128.88p 129.50p 128.51p 129.25p 137468
29/06/2015 128.00p 128.50p 127.50p 128.38p 142615
26/06/2015 128.00p 128.40p 127.61p 128.00p 42359
25/06/2015 128.00p 128.00p 127.60p 128.00p 38272
24/06/2015 128.00p 128.00p 127.62p 128.00p 17791
23/06/2015 128.00p 128.00p 127.50p 128.00p 57914
22/06/2015 128.00p 128.00p 127.50p 128.00p 30802
19/06/2015 128.00p 128.00p 127.00p 128.00p 18920
18/06/2015 128.00p 128.00p 127.00p 128.00p 33553
17/06/2015 128.00p 128.00p 127.00p 128.00p 27816
16/06/2015 128.00p 129.00p 127.00p 128.00p 56163
15/06/2015 128.50p 128.50p 127.00p 128.00p 45251
12/06/2015 128.50p 128.99p 128.00p 128.50p 134081
11/06/2015 128.50p 128.50p 128.00p 128.50p 78118
10/06/2015 129.00p 129.00p 128.00p 128.50p 112395
09/06/2015 128.50p 129.00p 127.94p 129.00p 46663
08/06/2015 128.25p 128.70p 127.73p 128.50p 13519
05/06/2015 128.25p 129.00p 127.50p 128.25p 86818
04/06/2015 127.75p 128.70p 127.50p 128.25p 28626
03/06/2015 127.25p 127.90p 127.25p 127.75p 42000
02/06/2015 127.25p 127.40p 127.00p 127.25p 37861
01/06/2015 127.50p 127.79p 127.25p 127.25p 38883
29/05/2015 127.25p 127.29p 127.01p 127.25p 4168
28/05/2015 126.75p 127.40p 126.74p 127.25p 46119
27/05/2015 126.50p 127.00p 126.50p 126.75p 80856
26/05/2015 125.75p 126.50p 125.67p 126.50p 48130
22/05/2015 125.50p 125.75p 125.34p 125.75p 93260
21/05/2015 125.25p 125.25p 124.50p 125.25p 39400
20/05/2015 124.75p 125.50p 124.50p 125.25p 71659
19/05/2015 124.75p 125.00p 124.50p 124.75p 63515
18/05/2015 124.75p 124.75p 124.73p 124.75p 50615
15/05/2015 124.63p 124.75p 124.50p 124.75p 14400
14/05/2015 124.13p 124.63p 124.13p 124.63p 37757
13/05/2015 123.75p 124.13p 123.75p 124.13p 19198
12/05/2015 123.75p 123.94p 123.75p 123.75p 41500
11/05/2015 123.50p 123.87p 123.50p 123.75p 34940
08/05/2015 123.50p 123.59p 123.00p 123.50p 18470
07/05/2015 123.50p 123.50p 123.00p 123.50p 11315
06/05/2015 124.75p 124.75p 124.00p 124.50p 45006
05/05/2015 124.75p 124.75p 124.50p 124.75p 72246
01/05/2015 124.75p 124.75p 124.51p 124.75p 23496
30/04/2015 124.75p 125.00p 124.50p 124.75p 69749
29/04/2015 124.75p 124.75p 124.50p 124.75p 42558
28/04/2015 124.75p 124.75p 124.64p 124.75p 33751
27/04/2015 124.13p 125.00p 124.00p 124.75p 258007
24/04/2015 119.00p 123.87p 118.94p 123.87p 62472
23/04/2015 119.00p 119.00p 118.94p 119.00p 5332
22/04/2015 119.00p 119.05p 118.50p 119.00p 51649
21/04/2015 119.00p 119.05p 118.70p 119.00p 17248
20/04/2015 119.00p 119.50p 118.50p 119.00p 121693
17/04/2015 119.00p 119.49p 119.00p 119.00p 31338
16/04/2015 119.00p 119.49p 118.55p 119.00p 100733
15/04/2015 118.75p 119.00p 118.60p 119.00p 47628
14/04/2015 118.75p 119.00p 118.74p 118.75p 59120
13/04/2015 118.75p 119.00p 118.50p 118.75p 96755
10/04/2015 116.75p 119.02p 116.75p 118.75p 94720
09/04/2015 115.88p 117.00p 115.88p 116.75p 39559
08/04/2015 115.13p 116.25p 115.13p 115.88p 149945
07/04/2015 114.63p 115.25p 114.63p 115.13p 136258
02/04/2015 114.87p 115.10p 114.87p 114.87p 84150
01/04/2015 114.87p 115.06p 114.50p 114.87p 116072
31/03/2015 114.87p 115.25p 114.50p 114.87p 125323
30/03/2015 114.87p 115.06p 114.50p 114.87p 86073
27/03/2015 114.87p 114.87p 114.50p 114.87p 87814
26/03/2015 115.00p 115.00p 114.61p 114.87p 54988
25/03/2015 115.00p 115.00p 114.82p 115.00p 103809
24/03/2015 115.00p 115.14p 114.83p 115.00p 46394
23/03/2015 115.00p 115.00p 114.75p 115.00p 101394
20/03/2015 115.00p 115.00p 114.75p 115.00p 12586
19/03/2015 115.00p 115.20p 114.75p 115.00p 81966
18/03/2015 115.00p 115.03p 114.80p 115.00p 8645
17/03/2015 115.00p 115.12p 114.75p 115.00p 36180
16/03/2015 115.00p 115.13p 114.75p 115.00p 97489
13/03/2015 115.00p 115.13p 115.00p 115.00p 13800
12/03/2015 115.00p 115.25p 114.75p 115.00p 85338
11/03/2015 115.00p 115.37p 114.75p 115.00p 172170
10/03/2015 115.00p 115.13p 114.86p 115.00p 38253
09/03/2015 115.00p 115.25p 114.75p 115.00p 113652
06/03/2015 115.00p 115.08p 115.00p 115.00p 60223
05/03/2015 115.00p 115.09p 115.00p 115.00p 73931
04/03/2015 115.00p 115.08p 114.86p 115.00p 52629
03/03/2015 115.00p 115.09p 114.90p 115.00p 33224
02/03/2015 115.00p 115.24p 114.76p 115.00p 112097
27/02/2015 115.00p 115.10p 114.90p 115.00p 31006
26/02/2015 115.00p 115.09p 114.78p 115.00p 99794
25/02/2015 115.00p 115.10p 115.00p 115.00p 4339
24/02/2015 115.00p 115.10p 114.90p 115.00p 37945
23/02/2015 115.00p 115.14p 114.96p 115.00p 48099
20/02/2015 114.87p 115.14p 114.87p 115.00p 141321
19/02/2015 114.87p 115.09p 114.73p 114.87p 63530
18/02/2015 115.00p 115.25p 114.65p 114.87p 78780
17/02/2015 114.75p 115.25p 114.75p 115.00p 49009
16/02/2015 114.75p 115.03p 114.25p 114.75p 26765
13/02/2015 114.75p 114.95p 114.30p 114.75p 109502
12/02/2015 114.75p 115.25p 114.50p 114.75p 78046
11/02/2015 114.63p 115.25p 114.00p 114.63p 35367
10/02/2015 114.63p 115.06p 114.56p 114.63p 47798
09/02/2015 114.50p 115.25p 114.00p 114.63p 93460
06/02/2015 114.25p 114.86p 113.75p 114.50p 205669
05/02/2015 114.50p 115.00p 113.50p 114.25p 56363
04/02/2015 114.87p 115.50p 114.87p 115.00p 230355
03/02/2015 114.87p 115.06p 114.25p 114.87p 22671
02/02/2015 114.87p 115.19p 114.76p 114.87p 60943
30/01/2015 114.75p 115.13p 114.75p 114.87p 12325
29/01/2015 114.75p 115.49p 114.00p 114.75p 65269
28/01/2015 114.50p 115.29p 113.64p 114.75p 70074
27/01/2015 114.50p 114.50p 114.50p 114.50p 0
26/01/2015 114.50p 115.30p 113.74p 114.50p 41161
23/01/2015 114.50p 114.50p 113.53p 114.50p 89999
22/01/2015 114.63p 115.16p 113.52p 114.50p 97746
21/01/2015 114.63p 114.63p 113.75p 114.63p 48907
20/01/2015 115.13p 115.13p 114.08p 114.63p 69464
19/01/2015 115.13p 115.13p 114.86p 115.13p 20400
16/01/2015 115.13p 115.17p 114.92p 115.13p 21978
15/01/2015 115.25p 115.25p 114.75p 115.13p 15611
14/01/2015 115.37p 115.37p 114.75p 115.25p 91976
13/01/2015 115.37p 115.37p 114.50p 115.37p 188135
12/01/2015 115.37p 115.37p 115.00p 115.37p 15973
09/01/2015 115.37p 115.50p 114.75p 115.37p 137819
08/01/2015 115.37p 115.37p 114.75p 115.37p 43349
07/01/2015 115.37p 115.37p 114.75p 115.37p 47148
06/01/2015 115.50p 115.50p 114.75p 115.37p 28549
05/01/2015 115.63p 115.63p 114.50p 115.50p 50325
02/01/2015 115.63p 115.63p 115.00p 115.63p 25600
31/12/2014 115.63p 116.25p 115.61p 115.63p 5732
30/12/2014 115.75p 115.75p 115.25p 115.63p 62860
29/12/2014 115.75p 115.75p 115.25p 115.75p 15344
24/12/2014 115.75p 115.76p 115.25p 115.75p 25536
23/12/2014 115.75p 115.78p 115.75p 115.75p 34526
22/12/2014 115.75p 115.75p 115.75p 115.75p 0
19/12/2014 115.75p 116.00p 115.36p 115.75p 55290
18/12/2014 115.75p 115.88p 115.36p 115.75p 45425
17/12/2014 115.75p 115.93p 115.52p 115.75p 24500
16/12/2014 116.00p 116.00p 115.36p 115.75p 88178
15/12/2014 116.13p 116.71p 115.75p 116.00p 70162
12/12/2014 116.13p 116.33p 116.07p 116.13p 20120
11/12/2014 115.88p 116.44p 115.58p 116.13p 180533
10/12/2014 115.88p 116.36p 115.50p 115.88p 110451
09/12/2014 115.88p 116.43p 115.56p 115.88p 71316
08/12/2014 115.50p 116.38p 115.32p 115.88p 87740
05/12/2014 115.00p 115.88p 114.87p 115.50p 60371
04/12/2014 115.00p 115.25p 114.50p 115.00p 64580
03/12/2014 115.00p 115.20p 114.00p 115.00p 54350
02/12/2014 115.00p 115.28p 114.00p 115.00p 107291
01/12/2014 115.00p 116.00p 114.20p 115.00p 38434
28/11/2014 115.00p 116.00p 115.00p 115.00p 10274
27/11/2014 115.00p 116.00p 115.00p 115.00p 17032
26/11/2014 114.75p 116.00p 114.25p 115.00p 187354
25/11/2014 114.75p 115.33p 114.45p 114.75p 678607
24/11/2014 115.25p 116.00p 114.25p 114.75p 108854
21/11/2014 114.50p 116.00p 114.50p 115.25p 51187
20/11/2014 113.25p 115.50p 112.56p 114.50p 149831
19/11/2014 112.63p 114.00p 112.63p 113.25p 118938
18/11/2014 112.37p 113.25p 112.00p 112.63p 27851
17/11/2014 112.37p 112.75p 112.00p 112.37p 99264
14/11/2014 112.30p 112.74p 112.30p 112.37p 75045
13/11/2014 112.50p 112.83p 112.37p 112.37p 16737
12/11/2014 112.63p 113.24p 112.50p 112.50p 71100
11/11/2014 112.50p 113.25p 112.50p 112.63p 44416

*Close Price adjusted for both dividends and splits