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% 112.00p 111.25p 112.25p 112.25p 111.25p 112.25p 477,610 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts - - - - 392.00

Civitas Social (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20171120.000.00%111.25112.25477,610
24 May 2017112+0.75+0.67%111.5112.75372,241
23 May 2017111.25-1.50-1.33%111.25112.75354,582
22 May 2017112.75+1.00+0.89%111.75112.75306,463
19 May 2017111.75-1.25-1.11%111.75113.25411,422
18 May 20171130.000.00%112.25113.49999670,338
17 May 2017113-0.25-0.22%112.5113.499991,120,186
16 May 2017113.25+1.50+1.34%111.75113.499991,594,345
15 May 2017111.75+0.25+0.22%110.5111.75358,391
12 May 2017111.5+0.25+0.22%110.75111.5314,292
11 May 2017111.25-1.50-1.33%110.25111.25398,398
10 May 2017112.75+1.75+1.58%110.5112.75579,135
09 May 2017111+1.25+1.14%109111550,737
08 May 2017109.74999+0.50+0.46%108.25109.74999517,059
05 May 2017109.25+0.25+0.23%108.5109.25297,202
04 May 2017109-0.50-0.46%108.75109.49999363,882
03 May 2017109.49999-0.25-0.23%109110427,460
02 May 2017109.74999-0.25-0.23%109110.25367,258
28 Apr 2017110+0.25+0.23%109110514,986
27 Apr 2017109.74999-0.50-0.45%109110235,477
26 Apr 2017110.250.000.00%110110.25360,222
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 Week113.5113.5111.250.0000306k670k423k-1.5-1.32%
1 Month109.5113.5108.250.0000235k2M513k2.52.28%
3 Months107.25113.5105.750.0000126k12M725k4.754.43%
6 Months104.75113.5102.50.000038k12M552k7.256.92%
1 Year0.335113.50.3350.0000012M556k111.66533,332.84%
3 Years0.335113.50.3350.0000012M540k111.66533,332.84%
5 Years0.345113.50.3350.0000012M984k111.65532,363.77%
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:20170526 01:53:51