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
  -1.00p -0.97% 102.50p 102.00p 103.00p 104.00p 102.00p 103.50p 1,368,895 16:28:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts - - - - 358.75

Civitas Social (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2018103.5-2.50-2.36%102.51052,090,765
21 Feb 2018105.99999-0.50-0.47%105107.51,182,812
20 Feb 2018106.5-2.50-2.29%106.51093,122,316
19 Feb 2018109-0.50-0.46%109109.49999678,871
16 Feb 2018109.49999+1.00+0.92%108.5109.49999296,956
15 Feb 2018108.5+0.50+0.46%108108.5489,011
14 Feb 2018108+0.50+0.47%107.5108.51,289,625
13 Feb 2018107.50.000.00%107.5108735,220
12 Feb 2018107.50.000.00%107.51081,211,764
09 Feb 2018107.5+1.00+0.94%106.51082,572,425
08 Feb 2018106.50.000.00%106.5107430,872
07 Feb 2018106.50.000.00%106.51071,065,859
06 Feb 2018106.5-1.00-0.93%105.99999107306,203
05 Feb 2018107.50.000.00%106.5107.5390,358
02 Feb 2018107.50.000.00%107108818,627
01 Feb 2018107.5+0.50+0.47%1071081,189,832
31 Jan 2018107-0.50-0.47%107108.5564,469
30 Jan 2018107.5-0.50-0.46%1071092,026,405
29 Jan 20181080.000.00%108109451,002
26 Jan 2018108-1.00-0.92%108109.49999513,583
25 Jan 20181090.000.00%109110944,721
24 Jan 2018109-0.50-0.46%109110974,105
23 Jan 2018109.49999-0.50-0.45%109.49999110679,540
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 Week108.5109.5102105.9200297k3M1M-6-5.53%
1 Month108.5109.5102106.9345297k3M1M-6-5.53%
3 Months111.75113.5102108.696939k3M664k-9.25-8.28%
6 Months112.25113.5102109.367739k3M527k-9.75-8.69%
1 Year106.25113.5102109.19375k12M525k-3.75-3.53%
3 Years103113.5102108.33015k12M507k-0.5-0.49%
5 Years103113.5102108.33015k12M507k-0.5-0.49%
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:20180223 22:24:17