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
  -0.80p -0.76% 104.80p 104.50p 104.80p 105.50p 104.65p 105.00p 532,796 16:35:29
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
19 Jan 2018104.8-0.80-0.76%104.65105.49999532,796
18 Jan 2018105.59999-0.40-0.38%105.59999105.59999485,920
17 Jan 2018105.99999+0.80+0.76%105.99999105.99999601,110
16 Jan 2018105.2-0.80-0.75%105.2105.21,197,053
15 Jan 2018105.99999+0.25+0.24%105.99999105.99999444,815
12 Jan 2018105.74999+0.05+0.05%105.74999105.74999503,013
11 Jan 2018105.7+0.25+0.24%105.2105.7406,996
10 Jan 2018105.45+0.45+0.43%105.45105.45462,797
09 Jan 20181050.000.00%104.75105.15697,002
08 Jan 20181050.000.00%105105216,991
05 Jan 2018105+0.50+0.48%105105697,571
04 Jan 2018104.5+0.20+0.19%104.5104.563,679
03 Jan 2018104.3-0.25-0.24%104.3104.3100,538
02 Jan 2018104.55+0.30+0.29%104.55104.55141,761
29 Dec 2017104.25-0.25-0.24%103.75104.512,374
28 Dec 2017104.5+0.50+0.48%104.5104.5175,281
27 Dec 2017104+0.13+0.12%104104379,249
22 Dec 2017103.8750.000.00%103.875103.87524,400
21 Dec 2017103.875-0.25-0.24%103.875103.875278,837
20 Dec 2017104.125+0.38+0.36%104.125104.12585,105
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 Week105.75106104.65105.6046445k1M646k-0.95-0.90%
1 Month103.875106103.75105.268912k1M389k0.9250.89%
3 Months10110699.125101.171912k9M1M3.83.76%
6 Months10110699.125101.171912k9M1M3.83.76%
1 Year10110699.125101.171912k9M1M3.83.76%
3 Years10110699.125101.171912k9M1M3.83.76%
5 Years10110699.125101.171912k9M1M3.83.76%
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:30 V: D:20180120 13:24:39