Share Name Share Symbol Market Type Share ISIN Share Description
Civitas Soc. C LSE:CSHC London Ordinary Share GB00BDZZT368 C SHS 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.575p +0.59% 97.425p 97.10p 97.75p 97.75p 96.80p 97.00p 538,659 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Civitas Soc. C (CSHC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 201897.425+0.58+0.59%96.897.75538,659
14 Aug 201896.85-0.40-0.41%96.797.45306,021
13 Aug 201897.25+0.65+0.67%97.2597.2555,900
10 Aug 201896.6-0.33-0.34%96.598486,398
09 Aug 201896.925-0.08-0.08%96.6597.543,879
08 Aug 201897+0.17+0.18%96.697.7415,970
07 Aug 201896.825+0.10+0.10%96.82597.2865,547
06 Aug 201896.725+0.15+0.16%96.72597.85545,487
03 Aug 201896.575+0.10+0.10%96.359774,460
02 Aug 201896.475-0.13-0.13%96.3597.751,148,731
01 Aug 201896.6-1.20-1.23%96.697133,706
31 Jul 201897.8+1.20+1.24%9797.8980,497
30 Jul 201896.6+0.60+0.62%9696.629,666
27 Jul 201896-0.10-0.10%9696.5245,026
26 Jul 201896.1+0.20+0.21%95.896.4586,909
25 Jul 201895.9-0.35-0.36%95.896.264,836
24 Jul 201896.25+0.05+0.05%9696.75129,260
23 Jul 201896.2+0.20+0.21%9697.25743,285
20 Jul 2018960.000.00%9696.51,379,728
19 Jul 201896-0.50-0.52%9696125,905
18 Jul 201896.5+0.50+0.52%9696.7835,788
17 Jul 201896-0.35-0.36%9696.25679,764
16 Jul 201896.35+0.22+0.23%96.3596.357,000
Download more Civitas Soc. C Historical Data

Civitas Soc. C (CSHC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week97.79896.596.824444k539k262k-0.275-0.28%
1 Month96.49895.896.602630k1M435k1.0251.06%
3 Months97.2598.79596.20785k3M410k0.1750.18%
6 Months10210494.397.54695k3M410k-4.575-4.49%
1 Year10110694.399.68965k9M583k-3.575-3.54%
3 Years10110694.399.68965k9M583k-3.575-3.54%
5 Years10110694.399.68965k9M583k-3.575-3.54%
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:40 V: D:20180816 02:46:15