Dark

DIGS
GCP STUDENT LIVING PLC
stock LSE

Inactive

Dec 17, 2021

2.13GBP0.000%(0.00)46,555,355

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-17	2.1250	2.1300	2.1250	2.1250	0.000%	46,555,355	0.000%
2021-12-16	2.1300	2.1300	2.1250	2.1250	0.000%	907,262	0.000%
2021-12-15	2.1250	2.1300	2.1250	2.1250	0.000%	685,444	0.000%
2021-12-14	2.1250	2.1300	2.1250	2.1250	0.000%	5,253,474	0.000%
2021-12-13	2.1250	2.1300	2.1250	2.1250	-0.235%	201,264	0.000%
2021-12-10	2.1300	2.1300	2.1250	2.1300	+0.235%	385,799	-0.235%
2021-12-09	2.1250	2.1300	2.1250	2.1250	0.000%	340,044	0.000%
2021-12-07	2.1250	2.1300	2.1250	2.1250	+0.950%	1,016,925	0.000%
2021-12-02	2.0950	2.1050	2.0950	2.1050	-0.237%	982,588	+0.950%
2021-11-30	2.1000	2.1100	2.1000	2.1100	+0.238%	2,854,347	+0.711%
2021-11-29	2.1100	2.1100	2.1050	2.1050	+0.238%	7,229,958	+0.950%
2021-11-26	2.0900	2.1050	2.0900	2.1000	-0.238%	505,334	+1.190%
2021-11-25	2.1050	2.1050	2.0950	2.1050	+0.238%	473,082	+0.950%
2021-11-24	2.1100	2.1100	2.0950	2.1000	-0.474%	789,743	+1.190%
2021-11-23	2.1000	2.1100	2.1000	2.1100	+0.238%	4,795,288	+0.711%
2021-11-22	2.1050	2.1100	2.1000	2.1050	+0.238%	989,049	+0.950%
2021-11-19	2.0950	2.1000	2.0950	2.1000	+0.239%	4,545,520	+1.190%
2021-11-18	2.1050	2.1050	2.0950	2.0950	-0.475%	1,597,017	+1.432%
2021-11-17	2.1050	2.1100	2.1050	2.1050	-0.237%	4,073,852	+0.950%
2021-11-16	2.1100	2.1100	2.1050	2.1100	+0.476%	8,887,816	+0.711%
2021-11-15	2.1100	2.1100	2.1000	2.1000	-0.238%	2,644,368	+1.190%
2021-11-12	2.1100	2.1100	2.1050	2.1050	0.000%	1,691,248	+0.950%
2021-11-11	2.1050	2.1100	2.1050	2.1050	0.000%	1,352,129	+0.950%
2021-11-10	2.1050	2.1100	2.1050	2.1050	0.000%	3,133,591	+0.950%
2021-11-09	2.1300	2.1300	2.1050	2.1050	+0.238%	3,667,471	+0.950%
2021-11-08	2.1200	2.1200	2.1000	2.1000	-0.238%	1,684,273	+1.190%
2021-11-05	2.1100	2.1100	2.1050	2.1050	0.000%	3,251,667	+0.950%
2021-11-04	2.1100	2.1100	2.1050	2.1050	0.000%	442,954	+0.950%
2021-11-03	2.1050	2.1100	2.1000	2.1050	0.000%	2,342,625	+0.950%
2021-11-02	2.1000	2.1050	2.1000	2.1050	0.000%	2,299,450	+0.950%
2021-11-01	2.1250	2.1250	2.1000	2.1050	0.000%	990,330	+0.950%
2021-10-29	2.1050	2.1100	2.1000	2.1050	-0.237%	7,681,613	+0.950%
2021-10-28	2.1050	2.1100	2.1050	2.1100	+0.238%	482,939	+0.711%
2021-10-27	2.1050	2.1150	2.1050	2.1050	0.000%	775,764	+0.950%
2021-10-26	2.1050	2.1100	2.1050	2.1050	0.000%	690,938	+0.950%
2021-10-25	2.1100	2.1100	2.1050	2.1050	-0.473%	7,037,746	+0.950%
2021-10-22	2.1200	2.1200	2.1100	2.1150	+0.237%	347,345	+0.473%
2021-10-21	2.1100	2.1150	2.1050	2.1100	0.000%	4,704,237	+0.711%
2021-10-20	2.1150	2.1150	2.1050	2.1100	0.000%	3,291,427	+0.711%
2021-10-19	2.1150	2.1150	2.1100	2.1100	-0.472%	4,790,675	+0.711%
2021-10-18	2.1200	2.1250	2.1200	2.1200	-0.235%	1,474,571	+0.236%
2021-10-15	2.1250	2.1250	2.1150	2.1250	+0.473%	16,777,226	0.000%
2021-10-14	2.1200	2.1250	2.1150	2.1150	-0.236%	80,019,714	+0.473%
2021-10-13	2.1250	2.1250	2.1150	2.1200	-0.235%	633,471	+0.236%
2021-10-12	2.1200	2.1250	2.1150	2.1250	+0.236%	698,472	0.000%
2021-10-11	2.1200	2.1200	2.1150	2.1200	0.000%	1,462,784	+0.236%
2021-10-08	2.1200	2.1200	2.1200	2.1200	0.000%	3,616,178	+0.236%
2021-10-07	2.1250	2.1250	2.1200	2.1200	0.000%	5,775,507	+0.236%
2021-10-06	2.1200	2.1250	2.1200	2.1200	0.000%	693,318	+0.236%
2021-10-05	2.1250	2.1250	2.1200	2.1200	-0.235%	347,581	+0.236%
2021-10-04	2.1200	2.1250	2.1150	2.1250	+0.236%	530,435	0.000%
2021-10-01	2.1200	2.1200	2.1150	2.1200	+0.236%	1,643,043	+0.236%
2021-09-30	2.1200	2.1250	2.1150	2.1150	0.000%	1,770,124	+0.473%
2021-09-29	2.1200	2.1200	2.1150	2.1150	0.000%	580,856	+0.473%
2021-09-28	2.1250	2.1250	2.1150	2.1150	-0.471%	5,499,841	+0.473%
2021-09-27	2.1200	2.1250	2.1150	2.1250	+0.236%	9,849,068	0.000%
2021-09-24	2.1250	2.1250	2.1200	2.1200	-0.235%	2,063,355	+0.236%
2021-09-23	2.1200	2.1250	2.1200	2.1250	+0.236%	1,776,558	0.000%
2021-09-22	2.1200	2.1250	2.1200	2.1200	0.000%	1,308,172	+0.236%
2021-09-21	2.1250	2.1250	2.1200	2.1200	0.000%	1,415,791	+0.236%
2021-09-20	2.1250	2.1250	2.1150	2.1200	0.000%	3,849,326	+0.236%
2021-09-17	2.1200	2.1250	2.1200	2.1200	0.000%	1,480,641	+0.236%
2021-09-16	2.1250	2.1250	2.1200	2.1200	0.000%	888,576	+0.236%
2021-09-15	2.1250	2.1250	2.1200	2.1200	0.000%	382,076	+0.236%
2021-09-14	2.1250	2.1250	2.1200	2.1200	-0.235%	371,650	+0.236%
2021-09-13	2.1200	2.1250	2.1200	2.1250	+0.236%	569,039	0.000%
2021-09-10	2.1200	2.1250	2.1150	2.1200	0.000%	1,148,259	+0.236%
2021-09-09	2.1200	2.1250	2.1150	2.1200	0.000%	5,498,204	+0.236%
2021-09-08	2.1200	2.1200	2.1150	2.1200	0.000%	985,499	+0.236%
2021-09-07	2.1200	2.1200	2.1150	2.1200	0.000%	3,349,132	+0.236%
2021-09-06	2.1250	2.1250	2.1150	2.1200	0.000%	2,289,052	+0.236%
2021-09-03	2.1200	2.1250	2.1200	2.1200	0.000%	976,336	+0.236%
2021-09-02	2.1200	2.1200	2.1150	2.1200	0.000%	1,367,186	+0.236%
2021-09-01	2.1300	2.1300	2.1200	2.1200	-0.469%	1,948,499	+0.236%
2021-08-31	2.1250	2.1300	2.1200	2.1300	+0.472%	799,231	-0.235%
2021-08-27	2.1250	2.1250	2.1150	2.1200	-0.235%	759,261	+0.236%
2021-08-26	2.1200	2.1250	2.1200	2.1250	+0.236%	776,935	0.000%
2021-08-25	2.1300	2.1300	2.1200	2.1200	-0.235%	931,663	+0.236%
2021-08-24	2.1300	2.1300	2.1200	2.1250	+0.236%	574,982	0.000%
2021-08-23	2.1300	2.1300	2.1200	2.1200	-0.235%	711,616	+0.236%
2021-08-20	2.1300	2.1300	2.1250	2.1250	-0.235%	422,198	0.000%
2021-08-19	2.1250	2.1300	2.1200	2.1300	0.000%	748,592	-0.235%
2021-08-18	2.1250	2.1300	2.1200	2.1300	0.000%	701,958	-0.235%
2021-08-17	2.1300	2.1300	2.1200	2.1300	0.000%	790,964	-0.235%
2021-08-16	2.1200	2.1300	2.1200	2.1300	+0.472%	703,168	-0.235%
2021-08-13	2.1200	2.1250	2.1200	2.1200	-0.235%	1,071,632	+0.236%
2021-08-12	2.1200	2.1250	2.1200	2.1250	0.000%	1,608,700	0.000%
2021-08-11	2.1300	2.1300	2.1200	2.1250	0.000%	682,330	0.000%
2021-08-10	2.1300	2.1300	2.1250	2.1250	-0.235%	1,296,028	0.000%
2021-08-09	2.1300	2.1300	2.1250	2.1300	0.000%	1,159,427	-0.235%
2021-08-06	2.1200	2.1300	2.1150	2.1300	+0.709%	1,794,256	-0.235%
2021-08-05	2.1200	2.1200	2.1150	2.1150	-0.236%	3,489,861	+0.473%
2021-08-04	2.1300	2.1300	2.1100	2.1200	-0.235%	25,792,018	+0.236%
2021-08-03	2.1250	2.1350	2.1200	2.1250	+0.236%	3,189,873	0.000%
2021-08-02	2.1150	2.1300	2.1150	2.1200	+0.236%	1,481,803	+0.236%
2021-07-30	2.1300	2.1300	2.1150	2.1150	-0.236%	3,742,054	+0.473%
2021-07-29	2.1250	2.1250	2.1150	2.1200	0.000%	8,834,854	+0.236%
2021-07-28	2.1200	2.1300	2.1200	2.1200	0.000%	3,393,873	+0.236%
2021-07-27	2.1200	2.1250	2.1150	2.1200	0.000%	4,355,796	+0.236%
2021-07-26	2.1300	2.1300	2.1200	2.1200	-0.235%	4,267,918	+0.236%
2021-07-23	2.1300	2.1300	2.1200	2.1250	-0.235%	5,219,414	0.000%
2021-07-22	2.1350	2.1400	2.1250	2.1300	-0.467%	12,993,558	-0.235%
2021-07-21	2.1350	2.1400	2.1350	2.1400	0.000%	3,641,573	-0.701%
2021-07-20	2.1500	2.1550	2.1350	2.1400	0.000%	13,095,600	-0.701%
2021-07-19	2.1450	2.1550	2.1400	2.1400	-0.926%	15,642,379	-0.701%
2021-07-16	1.9200	2.1600	1.9000	2.1600	+12.500%	22,009,036	-1.620%
2021-07-15	1.9480	1.9480	1.9200	1.9200	-0.518%	1,564,433	+10.677%
2021-07-14	1.9300	1.9400	1.9240	1.9300	-0.104%	2,198,680	+10.104%
2021-07-13	1.9320	1.9400	1.9280	1.9320	-0.103%	962,171	+9.990%
2021-07-12	1.9400	1.9580	1.9260	1.9340	-0.309%	815,385	+9.876%
2021-07-09	1.9460	1.9740	1.9340	1.9400	-0.513%	1,993,168	+9.536%
2021-07-07	1.9160	1.9600	1.9160	1.9500	0.000%	1,215,279	+8.974%
2021-07-06	1.9300	1.9600	1.9240	1.9500	+0.827%	3,211,701	+8.974%
2021-07-05	1.7700	1.9420	1.7700	1.9340	+14.303%	8,188,719	+9.876%
2021-07-02	1.6400	1.7100	1.6400	1.6920	+3.804%	3,734,218	+25.591%
2021-07-01	1.6300	1.6560	1.5940	1.6300	+1.242%	3,248,862	+30.368%
2021-06-30	1.6440	1.6440	1.6100	1.6100	-1.106%	1,100,861	+31.988%
2021-06-29	1.6520	1.6640	1.6240	1.6280	-1.333%	782,848	+30.528%
2021-06-28	1.6660	1.6740	1.6460	1.6500	-0.841%	439,424	+28.788%
2021-06-25	1.6360	1.6640	1.6240	1.6640	+1.340%	634,587	+27.704%
2021-06-24	1.6700	1.6820	1.6400	1.6420	-2.378%	915,276	+29.415%
2021-06-23	1.6920	1.7100	1.6720	1.6820	-0.825%	720,517	+26.338%
2021-06-22	1.6580	1.7200	1.6580	1.6960	+2.415%	1,278,623	+25.295%
2021-06-21	1.6400	1.6780	1.6200	1.6560	+0.730%	1,175,222	+28.321%
2021-06-18	1.6640	1.6780	1.6300	1.6440	-1.083%	3,627,066	+29.258%
2021-06-17	1.6660	1.6700	1.6400	1.6620	-0.479%	868,312	+27.858%
2021-06-16	1.7040	1.7100	1.6600	1.6700	-1.533%	996,335	+27.246%
2021-06-15	1.7520	1.7520	1.6900	1.6960	-2.304%	1,018,382	+25.295%
2021-06-14	1.7760	1.7900	1.7360	1.7360	-1.921%	839,442	+22.408%
2021-06-11	1.7660	1.7720	1.7440	1.7700	+0.227%	1,056,665	+20.056%
2021-06-10	1.7640	1.7900	1.7500	1.7660	-0.339%	1,349,810	+20.328%
2021-06-09	1.7240	1.7720	1.7180	1.7720	+2.904%	1,782,904	+19.921%
2021-06-08	1.7340	1.7700	1.7100	1.7220	+0.584%	1,345,673	+23.403%
2021-06-07	1.7700	1.7700	1.7120	1.7120	-2.171%	444,386	+24.124%
2021-06-04	1.7500	1.7680	1.7400	1.7500	+0.575%	806,254	+21.429%
2021-06-03	1.7600	1.7600	1.7360	1.7400	-1.361%	575,947	+22.126%
2021-06-02	1.7240	1.7640	1.7240	1.7640	+2.202%	1,755,518	+20.465%
2021-06-01	1.7200	1.7300	1.7020	1.7260	+0.349%	1,066,055	+23.117%
2021-05-28	1.6560	1.7280	1.6560	1.7200	+3.614%	1,743,696	+23.547%
2021-05-27	1.6280	1.6600	1.6280	1.6600	+2.217%	1,324,594	+28.012%
2021-05-26	1.5900	1.6360	1.5700	1.6240	+4.103%	1,039,809	+30.850%
2021-05-25	1.6300	1.6720	1.5600	1.5600	-3.941%	2,184,328	+36.218%
2021-05-24	1.6280	1.6280	1.6100	1.6240	-0.368%	1,038,856	+30.850%
2021-05-21	1.6460	1.6460	1.6140	1.6300	-1.092%	842,828	+30.368%
2021-05-20	1.6380	1.6680	1.6260	1.6480	+0.243%	973,500	+28.944%
2021-05-19	1.6160	1.6440	1.6160	1.6440	+1.859%	720,290	+29.258%
2021-05-18	1.6300	1.6400	1.6120	1.6140	-0.247%	399,820	+31.660%
2021-05-17	1.6180	1.6300	1.6160	1.6180	+0.497%	484,231	+31.335%
2021-05-14	1.5900	1.6260	1.5900	1.6100	+1.004%	492,058	+31.988%
2021-05-13	1.6200	1.6220	1.5880	1.5940	-1.968%	788,318	+33.312%
2021-05-12	1.6300	1.6560	1.6260	1.6260	+0.370%	588,402	+30.689%
2021-05-11	1.6400	1.6460	1.6140	1.6200	-2.174%	1,131,534	+31.173%
2021-05-10	1.6400	1.6660	1.6320	1.6560	+1.845%	821,883	+28.321%
2021-05-07	1.6260	1.6340	1.6040	1.6260	+0.743%	2,029,547	+30.689%
2021-05-06	1.6180	1.6240	1.6100	1.6140	+0.124%	799,544	+31.660%
2021-05-05	1.6380	1.6440	1.6040	1.6120	-2.539%	750,546	+31.824%
2021-05-04	1.6500	1.6680	1.6200	1.6540	+0.854%	1,078,762	+28.476%
2021-04-30	1.6700	1.6700	1.6360	1.6400	-0.606%	735,589	+29.573%
2021-04-29	1.7000	1.7000	1.6500	1.6500	-2.251%	801,893	+28.788%
2021-04-28	1.7000	1.7000	1.6860	1.6880	-0.236%	579,967	+25.889%
2021-04-27	1.6920	1.7040	1.6840	1.6920	0.000%	661,315	+25.591%
2021-04-26	1.6980	1.7040	1.6840	1.6920	+0.237%	743,896	+25.591%
2021-04-23	1.7060	1.7060	1.6880	1.6880	-1.632%	494,131	+25.889%
2021-04-22	1.7100	1.7220	1.6900	1.7160	+0.117%	716,922	+23.834%
2021-04-21	1.7700	1.7740	1.7060	1.7140	-3.273%	1,092,634	+23.979%
2021-04-20	1.8000	1.8200	1.7440	1.7720	-2.208%	1,366,959	+19.921%
2021-04-19	1.7760	1.8360	1.7760	1.8120	+2.142%	1,173,109	+17.274%
2021-04-16	1.7100	1.7760	1.7100	1.7740	+2.543%	2,244,484	+19.786%
2021-04-15	1.6840	1.7300	1.6840	1.7300	+2.005%	706,878	+22.832%
2021-04-14	1.6360	1.6960	1.6340	1.6960	+2.292%	910,122	+25.295%
2021-04-13	1.6200	1.6580	1.6200	1.6580	+2.094%	564,691	+28.166%
2021-04-12	1.5900	1.6260	1.5900	1.6240	+1.373%	515,589	+30.850%
2021-04-09	1.5900	1.6020	1.5900	1.6020	+0.250%	747,189	+32.647%
2021-04-08	1.5760	1.5980	1.5740	1.5980	+1.783%	524,419	+32.979%
2021-04-07	1.5460	1.5860	1.5460	1.5700	+1.160%	941,853	+35.350%
2021-04-06	1.6000	1.6000	1.5460	1.5520	0.000%	724,715	+36.920%
2021-04-01	1.5400	1.5900	1.5400	1.5520	+0.129%	888,555	+36.920%
2021-03-31	1.5520	1.5660	1.5440	1.5500	-0.386%	684,107	+37.097%
2021-03-30	1.5520	1.5580	1.5440	1.5560	+0.647%	381,886	+36.568%
2021-03-29	1.5540	1.5620	1.5420	1.5460	-0.515%	379,654	+37.451%
2021-03-26	1.5500	1.5680	1.5460	1.5540	+1.436%	463,419	+36.744%
2021-03-25	1.5900	1.5900	1.5200	1.5320	-2.046%	497,891	+38.708%
2021-03-24	1.5300	1.5700	1.5240	1.5640	+2.222%	586,782	+35.870%
2021-03-23	1.5320	1.5420	1.5080	1.5300	+0.526%	604,100	+38.889%
2021-03-22	1.5720	1.5780	1.5160	1.5220	-1.169%	334,573	+39.619%
2021-03-19	1.5120	1.5700	1.5120	1.5400	+0.654%	1,522,577	+37.987%
2021-03-18	1.5700	1.5800	1.5160	1.5300	-2.423%	586,919	+38.889%
2021-03-17	1.6020	1.6020	1.5420	1.5680	-0.759%	809,820	+35.523%
2021-03-16	1.5700	1.6180	1.5620	1.5800	+0.894%	675,738	+34.494%
2021-03-15	1.5600	1.5680	1.5440	1.5660	+1.163%	291,121	+35.696%
2021-03-12	1.5400	1.5540	1.5320	1.5480	-0.642%	555,592	+37.274%
2021-03-11	1.5120	1.5580	1.5120	1.5580	+1.169%	754,767	+36.393%
2021-03-10	1.5020	1.5460	1.5020	1.5400	+0.917%	518,652	+37.987%
2021-03-09	1.4700	1.5320	1.4700	1.5260	+1.869%	479,190	+39.253%
2021-03-08	1.4620	1.5020	1.4620	1.4980	+0.672%	484,523	+41.856%
2021-03-05	1.5200	1.5240	1.4720	1.4880	-2.872%	766,419	+42.809%
2021-03-04	1.5320	1.5440	1.5160	1.5320	+0.525%	627,352	+38.708%
2021-03-03	1.5660	1.5700	1.5120	1.5240	-1.295%	566,047	+39.436%
2021-03-02	1.5540	1.5760	1.5300	1.5440	+0.783%	803,296	+37.630%
2021-03-01	1.5220	1.5700	1.5220	1.5320	-0.649%	619,792	+38.708%
2021-02-26	1.5460	1.5800	1.5380	1.5420	-1.658%	1,275,173	+37.808%
2021-02-25	1.5720	1.5780	1.5560	1.5680	-0.254%	690,010	+35.523%
2021-02-24	1.4860	1.5780	1.4860	1.5720	+5.503%	601,297	+35.178%
2021-02-23	1.4400	1.5120	1.4400	1.4900	+3.043%	498,754	+42.617%
2021-02-22	1.5040	1.5040	1.4420	1.4460	-2.165%	493,066	+46.957%
2021-02-19	1.4900	1.5080	1.4760	1.4780	-1.071%	446,568	+43.775%
2021-02-18	1.5000	1.5300	1.4900	1.4940	-2.861%	680,128	+42.236%
2021-02-17	1.5200	1.5480	1.5120	1.5380	+0.523%	895,986	+38.166%
2021-02-16	1.5000	1.5300	1.4980	1.5300	+2.000%	810,362	+38.889%
2021-02-15	1.4660	1.5000	1.4420	1.5000	+3.022%	434,209	+41.667%
2021-02-12	1.4520	1.4560	1.4320	1.4560	-0.546%	543,467	+45.948%
2021-02-11	1.4540	1.4640	1.4420	1.4640	+0.137%	810,645	+45.150%
2021-02-10	1.5000	1.5200	1.4560	1.4620	-2.793%	782,393	+45.349%
2021-02-09	1.4720	1.5040	1.4680	1.5040	+2.035%	933,205	+41.290%
2021-02-08	1.4440	1.4760	1.4400	1.4740	+1.097%	668,600	+44.166%
2021-02-05	1.4200	1.4580	1.4200	1.4580	+0.691%	810,391	+45.748%
2021-02-04	1.4260	1.4480	1.4120	1.4480	+1.543%	478,263	+46.754%
2021-02-03	1.4400	1.4420	1.4060	1.4260	-0.280%	660,135	+49.018%
2021-02-02	1.4500	1.4680	1.4200	1.4300	-2.456%	703,246	+48.601%
2021-02-01	1.4640	1.4760	1.4600	1.4660	-0.408%	434,333	+44.952%
2021-01-29	1.4700	1.4720	1.4400	1.4720	-0.136%	1,573,608	+44.361%
2021-01-28	1.4320	1.4740	1.4040	1.4740	+1.936%	836,959	+44.166%
2021-01-27	1.4380	1.4560	1.4300	1.4460	+0.417%	1,460,042	+46.957%
2021-01-26	1.4340	1.4500	1.3920	1.4400	+2.564%	2,806,998	+47.569%
2021-01-25	1.4620	1.4620	1.3980	1.4040	-2.092%	1,132,466	+51.353%
2021-01-22	1.4700	1.4700	1.4300	1.4340	-0.967%	580,453	+48.187%
2021-01-21	1.4440	1.4680	1.4380	1.4480	-0.686%	982,115	+46.754%
2021-01-20	1.4200	1.4600	1.4140	1.4580	+2.676%	766,313	+45.748%
2021-01-19	1.4080	1.4300	1.4080	1.4200	+0.567%	881,775	+49.648%
2021-01-18	1.4100	1.4260	1.4020	1.4120	+0.427%	347,546	+50.496%
2021-01-15	1.4100	1.4100	1.3800	1.4060	+0.861%	455,901	+51.138%
2021-01-14	1.4180	1.4200	1.3820	1.3940	-1.414%	430,687	+52.439%
2021-01-13	1.3960	1.4260	1.3860	1.4140	+1.580%	528,080	+50.283%
2021-01-12	1.4140	1.4140	1.3800	1.3920	-1.556%	599,324	+52.658%
2021-01-11	1.4140	1.4420	1.4140	1.4140	-1.806%	1,179,334	+50.283%
2021-01-08	1.4280	1.4400	1.4140	1.4400	+1.839%	1,567,353	+47.569%
2021-01-07	1.4400	1.4400	1.4000	1.4140	-0.980%	452,772	+50.283%
2021-01-06	1.4380	1.4380	1.4100	1.4280	+0.140%	489,992	+48.810%
2021-01-05	1.4040	1.4320	1.4020	1.4260	+0.281%	623,914	+49.018%
2021-01-04	1.4500	1.4500	1.4060	1.4220	-0.698%	526,244	+49.437%
2020-12-31	1.4120	1.4320	1.4100	1.4320	+0.421%	173,851	+48.394%
2020-12-30	1.4340	1.4480	1.4120	1.4260	-1.519%	387,294	+49.018%
2020-12-29	1.4400	1.4780	1.4140	1.4480	+1.685%	640,152	+46.754%
2020-12-24	1.3940	1.4300	1.3940	1.4240	+1.860%	263,397	+49.228%
2020-12-23	1.3700	1.3980	1.3700	1.3980	+2.643%	375,383	+52.003%
2020-12-22	1.3360	1.3700	1.3360	1.3620	0.000%	371,597	+56.021%
2020-12-21	1.3680	1.3680	1.3080	1.3620	-0.873%	711,179	+56.021%
2020-12-18	1.4220	1.4220	1.3720	1.3740	-2.276%	2,237,005	+54.658%
2020-12-17	1.4500	1.4500	1.3920	1.4060	0.000%	638,422	+51.138%
2020-12-16	1.4500	1.4500	1.3980	1.4060	+0.285%	939,597	+51.138%
2020-12-15	1.4600	1.4600	1.3920	1.4020	-0.989%	665,039	+51.569%
2020-12-14	1.4300	1.4340	1.4100	1.4160	+0.283%	726,100	+50.071%
2020-12-11	1.3960	1.4160	1.3840	1.4120	+0.427%	660,655	+50.496%
2020-12-10	1.4000	1.4200	1.3960	1.4060	-0.284%	889,518	+51.138%
2020-12-09	1.4000	1.4420	1.4000	1.4100	-1.122%	439,309	+50.709%
2020-12-08	1.4280	1.4320	1.4120	1.4260	-0.834%	565,374	+49.018%
2020-12-07	1.4640	1.4640	1.3980	1.4380	+0.559%	434,592	+47.775%
2020-12-04	1.4100	1.4400	1.4100	1.4300	-0.556%	835,013	+48.601%
2020-12-03	1.4260	1.4420	1.4140	1.4380	+0.700%	1,206,896	+47.775%
2020-12-02	1.4880	1.4880	1.4240	1.4280	-3.514%	641,710	+48.810%
2020-12-01	1.4400	1.4800	1.4400	1.4800	+0.955%	874,262	+43.581%
2020-11-30	1.4300	1.4660	1.4200	1.4660	+3.972%	1,879,207	+44.952%
2020-11-27	1.4600	1.4600	1.3920	1.4100	-1.674%	2,397,138	+50.709%
2020-11-26	1.4380	1.4460	1.4120	1.4340	-1.376%	926,387	+48.187%
2020-11-25	1.4420	1.4560	1.4080	1.4540	-0.137%	866,291	+46.149%
2020-11-24	1.4420	1.4560	1.4200	1.4560	+1.961%	657,408	+45.948%
2020-11-23	1.4140	1.4380	1.4100	1.4280	+1.565%	583,619	+48.810%
2020-11-20	1.4020	1.4280	1.4020	1.4060	-0.986%	411,989	+51.138%
2020-11-19	1.4500	1.4500	1.4180	1.4200	-1.252%	453,612	+49.648%
2020-11-18	1.4340	1.4500	1.4340	1.4380	+0.139%	573,881	+47.775%
2020-11-17	1.3900	1.4440	1.3900	1.4360	+0.843%	651,815	+47.981%
2020-11-16	1.4140	1.4340	1.3800	1.4240	+1.714%	1,378,414	+49.228%
2020-11-13	1.4300	1.4340	1.3860	1.4000	-3.047%	712,505	+51.786%
2020-11-12	1.4400	1.4740	1.4200	1.4440	-1.635%	1,274,173	+47.161%
2020-11-11	1.4040	1.4780	1.3960	1.4680	+4.857%	1,619,609	+44.755%
2020-11-10	1.2980	1.4000	1.2960	1.4000	+8.527%	2,183,578	+51.786%
2020-11-09	1.1320	1.2940	1.1260	1.2900	+15.591%	2,902,208	+64.729%
2020-11-06	1.1500	1.1500	1.1000	1.1160	-1.933%	840,967	+90.412%
2020-11-05	1.1320	1.1500	1.1260	1.1380	-0.698%	1,296,675	+86.731%
2020-11-04	1.1000	1.1500	1.1000	1.1460	+3.243%	686,330	+85.428%
2020-11-03	1.1240	1.1420	1.0940	1.1100	-0.359%	1,457,105	+91.441%
2020-11-02	1.1240	1.1260	1.0920	1.1140	-0.536%	958,636	+90.754%
2020-10-30	1.1060	1.1300	1.0760	1.1200	+2.752%	1,034,222	+89.732%
2020-10-29	1.0900	1.1180	1.0720	1.0900	+0.184%	1,174,963	+94.954%
2020-10-28	1.1340	1.1340	1.0760	1.0880	-3.717%	1,040,842	+95.313%
2020-10-27	1.1740	1.1740	1.1300	1.1300	-3.253%	774,144	+88.053%
2020-10-26	1.1880	1.1940	1.1620	1.1680	-1.849%	466,463	+81.935%
2020-10-23	1.2080	1.2080	1.1900	1.1900	0.000%	434,629	+78.571%
2020-10-22	1.1800	1.2080	1.1700	1.1900	-0.335%	710,946	+78.571%
2020-10-21	1.2000	1.2000	1.1740	1.1940	+0.675%	534,346	+77.973%
2020-10-20	1.1760	1.2000	1.1620	1.1860	+0.338%	667,478	+79.174%
2020-10-19	1.1720	1.1920	1.1700	1.1820	+1.546%	592,377	+79.780%
2020-10-16	1.1900	1.2080	1.1640	1.1640	-3.642%	958,743	+82.560%
2020-10-15	1.1800	1.2080	1.1300	1.2080	+2.027%	1,085,159	+75.911%
2020-10-14	1.1860	1.1920	1.1820	1.1840	-0.671%	351,495	+79.476%
2020-10-13	1.2000	1.2000	1.1900	1.1920	-1.488%	851,210	+78.272%
2020-10-12	1.1860	1.2160	1.1860	1.2100	+1.002%	724,962	+75.620%
2020-10-09	1.1940	1.2060	1.1920	1.1980	+0.335%	619,029	+77.379%
2020-10-08	1.1900	1.2040	1.1860	1.1940	0.000%	441,068	+77.973%
2020-10-07	1.2460	1.2460	1.1900	1.1940	-3.398%	1,337,698	+77.973%
2020-10-06	1.2400	1.2460	1.2280	1.2360	+0.488%	588,036	+71.926%
2020-10-05	1.2200	1.2380	1.2120	1.2300	+0.820%	420,421	+72.764%
2020-10-02	1.2100	1.2200	1.2020	1.2200	+0.494%	1,024,967	+74.180%
2020-10-01	1.2380	1.2420	1.2100	1.2140	-1.621%	603,079	+75.041%
2020-09-30	1.2000	1.2380	1.2000	1.2340	+2.152%	906,642	+72.204%
2020-09-29	1.2560	1.2560	1.1920	1.2080	-3.360%	974,823	+75.911%
2020-09-28	1.2160	1.2560	1.2120	1.2500	+3.648%	449,763	+70.000%
2020-09-25	1.2220	1.2300	1.2000	1.2060	-1.631%	637,230	+76.202%
2020-09-24	1.2580	1.2960	1.2200	1.2260	-3.465%	1,068,832	+73.328%
2020-09-23	1.3360	1.3360	1.2700	1.2700	-4.940%	911,095	+67.323%
2020-09-22	1.2880	1.3500	1.2800	1.3360	+4.375%	1,684,285	+59.057%
2020-09-21	1.3240	1.3240	1.2540	1.2800	-3.030%	1,327,322	+66.016%
2020-09-18	1.4000	1.4000	1.3200	1.3200	-5.579%	6,529,466	+60.985%
2020-09-17	1.3700	1.4140	1.3400	1.3980	+2.794%	2,250,027	+52.003%
2020-09-16	1.3500	1.3960	1.3300	1.3600	+1.644%	1,561,074	+56.250%
2020-09-15	1.3400	1.3480	1.3200	1.3380	0.000%	688,849	+58.819%
2020-09-14	1.3080	1.3520	1.3040	1.3380	+1.982%	1,019,781	+58.819%
2020-09-11	1.3740	1.3740	1.2940	1.3120	-1.502%	482,232	+61.966%
2020-09-10	1.3280	1.3940	1.3280	1.3320	-0.745%	765,744	+59.535%
2020-09-09	1.3380	1.3780	1.3200	1.3420	-1.178%	513,133	+58.346%
2020-09-08	1.3740	1.3740	1.3300	1.3580	+1.192%	322,423	+56.480%
2020-09-07	1.3400	1.3800	1.3360	1.3420	+1.360%	331,686	+58.346%
2020-09-04	1.3480	1.3660	1.3020	1.3240	-1.488%	410,919	+60.498%
2020-09-03	1.3660	1.3740	1.3440	1.3440	-0.444%	419,963	+58.110%
2020-09-02	1.3720	1.3720	1.3400	1.3500	+0.148%	497,340	+57.407%
2020-09-01	1.4080	1.4080	1.3420	1.3480	-2.319%	813,767	+57.641%
2020-08-28	1.3800	1.3820	1.3680	1.3800	+0.583%	989,113	+53.986%
2020-08-27	1.3820	1.3820	1.3660	1.3720	-0.580%	487,599	+54.883%
2020-08-26	1.3640	1.4100	1.3640	1.3800	+1.471%	535,857	+53.986%
2020-08-25	1.3620	1.3720	1.3560	1.3600	-0.730%	967,214	+56.250%
2020-08-24	1.3600	1.3760	1.3560	1.3700	+0.735%	292,164	+55.109%
2020-08-21	1.3400	1.3700	1.3080	1.3600	+2.102%	932,550	+56.250%
2020-08-20	1.3000	1.3460	1.3000	1.3320	+2.462%	757,754	+59.535%
2020-08-19	1.3320	1.3580	1.2920	1.3000	-5.109%	568,180	+63.462%
2020-08-18	1.3480	1.3720	1.3480	1.3700	+1.182%	672,475	+55.109%
2020-08-17	1.3680	1.3680	1.3380	1.3540	-1.023%	702,553	+56.942%
2020-08-14	1.3500	1.3700	1.3320	1.3680	+1.333%	638,243	+55.336%
2020-08-13	1.3520	1.3680	1.3380	1.3500	-1.026%	314,131	+57.407%
2020-08-12	1.3500	1.3640	1.3400	1.3640	+0.590%	453,089	+55.792%
2020-08-11	1.3280	1.3620	1.3280	1.3560	+1.955%	479,362	+56.711%
2020-08-10	1.3280	1.3300	1.3120	1.3300	+0.302%	492,706	+59.774%
2020-08-07	1.3240	1.3280	1.2980	1.3260	+0.455%	401,570	+60.256%
2020-08-06	1.3160	1.3220	1.3040	1.3200	+0.917%	477,560	+60.985%
2020-08-05	1.2540	1.3160	1.2540	1.3080	+1.238%	540,041	+62.462%
2020-08-04	1.2640	1.2920	1.2640	1.2920	+2.215%	493,037	+64.474%
2020-08-03	1.2540	1.2780	1.2320	1.2640	+1.120%	635,278	+68.117%
2020-07-31	1.2340	1.2820	1.2340	1.2500	+2.796%	545,275	+70.000%
2020-07-30	1.2480	1.2500	1.2000	1.2160	-2.720%	598,583	+74.753%
2020-07-29	1.2000	1.2520	1.2000	1.2500	+2.965%	481,434	+70.000%
2020-07-28	1.2020	1.2260	1.1920	1.2140	+2.017%	526,621	+75.041%
2020-07-27	1.2400	1.2400	1.1900	1.1900	-3.252%	696,610	+78.571%
2020-07-24	1.2200	1.2400	1.2200	1.2300	-0.966%	423,977	+72.764%
2020-07-23	1.2200	1.2480	1.2200	1.2420	+1.803%	839,499	+71.095%
2020-07-22	1.2300	1.2340	1.2100	1.2200	-0.164%	918,246	+74.180%
2020-07-21	1.2500	1.2500	1.2180	1.2220	+0.493%	1,016,014	+73.895%
2020-07-20	1.1960	1.2480	1.1960	1.2160	-0.977%	992,594	+74.753%
2020-07-17	1.2140	1.2320	1.1940	1.2280	+1.488%	868,464	+73.046%
2020-07-16	1.2100	1.2480	1.2100	1.2100	-1.144%	573,755	+75.620%
2020-07-15	1.2360	1.2380	1.2120	1.2240	+0.164%	1,141,407	+73.611%
2020-07-14	1.2160	1.2360	1.2160	1.2220	-1.926%	1,424,223	+73.895%
2020-07-13	1.2640	1.2880	1.2460	1.2460	-1.268%	3,750,135	+70.546%
2020-07-10	1.2460	1.2800	1.2160	1.2620	+2.936%	781,295	+68.384%
2020-07-09	1.2120	1.2400	1.1920	1.2260	+1.827%	883,774	+73.328%
2020-07-08	1.2200	1.2240	1.1980	1.2040	-1.311%	779,629	+76.495%
2020-07-07	1.2400	1.2420	1.2000	1.2200	-1.613%	659,547	+74.180%
2020-07-06	1.2700	1.2700	1.2360	1.2400	-0.958%	382,767	+71.371%
2020-07-03	1.2600	1.2600	1.2480	1.2520	+0.805%	196,986	+69.728%
2020-07-01	1.2200	1.2520	1.2200	1.2420	+0.161%	776,514	+71.095%
2020-06-30	1.2880	1.2900	1.2120	1.2400	-0.800%	849,707	+71.371%
2020-06-29	1.2360	1.2740	1.2360	1.2500	0.000%	1,141,665	+70.000%

.dark-mode .xCd1tK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xCd1tK{ color: #333333; background-color: white; border: 2px solid #333333; }DIGSGCP STUDENT LIVING PLCstock LSE

DIGS
GCP STUDENT LIVING PLC
stock LSE