Find Your Broker
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
  +0.50p +0.47% 108.00p 107.00p 107.50p 107.50p 106.50p 106.50p 2,216,154 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 18.6 36.9 10.6 10.2 378.00

Civitas Social (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2018107.5+0.50+0.47%1061081,137,168
19 Nov 2018107+0.50+0.47%106.5107.5614,792
16 Nov 2018106.5-2.00-1.84%106.5108.5527,540
15 Nov 2018108.50.000.00%107108.510,565,238
14 Nov 2018108.5+0.50+0.46%107.51091,249,732
13 Nov 2018108-0.50-0.46%107108.53,524,192
12 Nov 2018108.5+2.00+1.88%108109.515,329,764
09 Nov 2018106.5-0.50-0.47%106.51108,874,612
08 Nov 2018107-1.50-1.38%107109.51,860,469
07 Nov 2018108.5-0.50-0.46%108.5109.5960,528
06 Nov 2018109-0.50-0.46%109111.5383,687
05 Nov 2018109.5-1.50-1.35%109.5111.5589,154
02 Nov 20181110.000.00%109.5111.5568,165
01 Nov 2018111+1.00+0.91%110111.5545,335
31 Oct 2018110-0.50-0.45%109.5112828,551
30 Oct 2018110.5-1.00-0.90%110112437,706
29 Oct 2018111.5+0.50+0.45%109112441,524
26 Oct 20181110.000.00%109.5111238,247
25 Oct 2018111+1.00+0.91%109.5111381,194
24 Oct 2018110-0.50-0.45%109.5110.5264,899
23 Oct 2018110.5-0.50-0.45%109111444,111
22 Oct 2018111-0.50-0.45%109.5111462,802
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 Week108.5109106108.2790528k11M3M-0.5-0.46%
1 Month109.5112106108.1662238k15M2M-1.5-1.37%
3 Months107114105109.3842238k15M2M10.93%
6 Months103114100107.5169184k15M1M54.85%
1 Year110.7511495.6106.549639k15M974k-2.75-2.48%
3 Years10311495.6107.08715k15M724k54.85%
5 Years10311495.6107.08715k15M724k54.85%
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:32 V: D:20181121 20:36:43