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 -0.88% 112.00p 111.50p 112.00p 113.00p 111.50p 113.00p 1,554,133 16:26:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 18.6 36.9 10.6 10.6 392.00

Civitas Social (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Sep 20181130.000.00%1121131,041,674
14 Sep 2018113-1.00-0.88%112.51141,487,740
13 Sep 2018114+0.50+0.44%113.51141,934,579
12 Sep 2018113.50.000.00%1131142,266,204
11 Sep 2018113.50.000.00%1131141,390,857
10 Sep 2018113.5+1.50+1.34%1111142,926,638
07 Sep 2018112+4.50+4.19%107.5112.52,450,285
06 Sep 2018107.5+0.50+0.47%107108.5365,772
05 Sep 2018107+1.50+1.42%105.5107735,878
04 Sep 2018105.50.000.00%105107718,492
03 Sep 2018105.5-1.00-0.94%105.5106.5638,994
31 Aug 2018106.50.000.00%106107334,787
30 Aug 2018106.5-1.00-0.93%106.5108653,120
29 Aug 2018107.5+0.50+0.47%1071082,594,844
28 Aug 2018107-1.50-1.38%107108.5355,016
24 Aug 2018108.5+1.00+0.93%107.5108.5183,693
23 Aug 2018107.5-1.50-1.38%107.5107.5264,768
22 Aug 2018109+1.00+0.93%108109313,543
21 Aug 2018108-2.00-1.82%108110.51,298,369
20 Aug 2018110+2.50+2.33%107110.51,065,038
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 Week114114111.5113.46341M2M2M-2-1.75%
1 Month110.5114105110.8737184k3M1M1.51.36%
3 Months103114101106.9750184k3M898k98.74%
6 Months10311495.6104.3020184k3M867k98.74%
1 Year111.7511495.6105.915039k3M742k0.250.22%
3 Years10311495.6106.57415k12M623k98.74%
5 Years10311495.6106.57415k12M623k98.74%
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:20180918 17:54:48