Share Name Share Symbol Market Type Share ISIN Share Description
Civitas Social LSE:CSH London Ordinary Share GB00BD8HBD32 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 113.00p 112.25p 113.00p - - - 0 06:43:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts - - - - 395.50

Civitas Social (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 2017113+0.75+0.67%112113216,617
22 Aug 2017112.25+0.75+0.67%111113510,752
21 Aug 2017111.5+0.75+0.68%110.5111.5219,693
18 Aug 2017110.75+0.25+0.23%110.75111.5224,028
17 Aug 2017110.50.000.00%110.5111311,764
16 Aug 2017110.5-0.50-0.45%110.5111122,782
15 Aug 2017111+0.50+0.45%110.5111310,873
14 Aug 2017110.5+0.50+0.45%110.25111295,539
11 Aug 2017110-1.00-0.90%110110.75270,715
10 Aug 2017111+0.25+0.23%110111.25229,092
09 Aug 2017110.75+0.25+0.23%110111.25129,112
08 Aug 2017110.5+0.50+0.45%109.49999110.5130,368
07 Aug 2017110-0.25-0.23%109.49999110.5119,058
04 Aug 2017110.25+0.75+0.68%109.25110.25304,426
03 Aug 2017109.49999-0.75-0.68%108.75109.74999250,665
02 Aug 2017110.25-0.25-0.23%109.49999110.5121,522
01 Aug 2017110.5+0.50+0.45%109.74999110.5161,524
31 Jul 2017110+0.75+0.69%109.49999111.25223,703
28 Jul 2017109.25-1.25-1.13%109.25110.5123,555
27 Jul 2017110.5+0.75+0.68%110.5111235,267
26 Jul 2017109.74999-0.75-0.68%109.74999110.75282,483
25 Jul 2017110.50.000.00%110110.75179,338
24 Jul 2017110.5-0.25-0.23%110.25110.75202,626
Download more Civitas Social Historical Data

Civitas Social (CSH) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week111113110.5111.6539217k511k297k21.80%
1 Month110.5113108.75110.7649119k511k226k2.52.26%
3 Months110113106109.41595k2M310k32.73%
6 Months107113.5105.75109.00715k12M525k65.61%
1 Year103113.5102.5107.60075k12M497k109.71%
3 Years0.335113.50.335107.6007012M482k112.66533,631.34%
5 Years0.335113.50.335107.6007012M479k112.66533,631.34%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170824 06:57:50