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
  +0.60p +0.59% 101.50p 101.50p 102.00p 102.00p 100.40p 101.00p 258,329 16:35:03
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 Oct 2018101.5+0.60+0.59%100.4102258,329
18 Oct 2018100.9+1.55+1.56%100101.871,845
17 Oct 201899.350.000.00%99.3510014,262
16 Oct 201899.35+1.25+1.27%98.499.35237,255
15 Oct 201898.1-0.10-0.10%9898.4168,187
12 Oct 201898.2+0.60+0.61%9898.483,122
11 Oct 201897.6-1.05-1.06%9798.4375,222
10 Oct 201898.65-1.35-1.35%98.3100351,032
09 Oct 2018100-0.35-0.35%99100.8301,789
08 Oct 2018100.35-0.40-0.40%100.35100.7398,531
05 Oct 2018100.75+0.20+0.20%100101445,789
04 Oct 2018100.55-0.35-0.35%100.55100.5529,860
03 Oct 2018100.9+0.65+0.65%100.5101.1267,232
02 Oct 2018100.25+0.30+0.30%99.5101.5347,972
01 Oct 201899.95+0.30+0.30%99.5100.8852,343
28 Sep 201899.65-0.35-0.35%99.5100139,427
27 Sep 2018100-0.50-0.50%100100.4304,041
26 Sep 2018100.5-0.50-0.50%10010133,545
25 Sep 2018101+0.50+0.50%100101139,148
24 Sep 2018100.5-0.25-0.25%100.3101156,126
21 Sep 2018100.75-1.25-1.23%100.5102107,482
20 Sep 2018102-0.50-0.49%10210333,588
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 Week98.31029899.005014k258k119k3.23.26%
1 Month1021029799.854114k898k271k-0.5-0.49%
3 Months96.45104.19699.720514k2M344k5.055.24%
6 Months96104.19597.98085k3M341k5.55.73%
1 Year10110694.399.81515k9M530k0.50.50%
3 Years10110694.399.81515k9M530k0.50.50%
5 Years10110694.399.81515k9M530k0.50.50%
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:42 V: D:20181020 11:26:13