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
  +0.00p +0.00% 102.00p 101.50p 102.00p 102.00p 101.50p 101.50p 3,351,807 15:44:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 18.6 36.9 10.6 9.7 357.00

Civitas Social (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20181020.000.00%101.51023,351,807
19 Jul 20181020.000.00%101102.5538,074
18 Jul 2018102-0.50-0.49%1021031,144,642
17 Jul 2018102.50.000.00%1021031,004,314
16 Jul 2018102.5-1.00-0.97%102103.5559,917
13 Jul 2018103.5-1.00-0.96%103104978,721
12 Jul 2018104.50.000.00%104105496,108
11 Jul 2018104.5-0.50-0.48%104.51051,625,572
10 Jul 20181050.000.00%104.5105.5952,998
09 Jul 2018105-0.50-0.47%104.5106810,089
06 Jul 2018105.5+0.50+0.48%105.5106.5568,176
05 Jul 2018105-2.50-2.33%105107836,047
04 Jul 2018107.50.000.00%107108764,601
03 Jul 2018107.50.000.00%107.5108684,762
02 Jul 2018107.5+0.50+0.47%106108658,721
29 Jun 20181070.000.00%106107392,085
28 Jun 2018107+1.50+1.42%105107269,147
27 Jun 2018105.5+0.50+0.48%104.5105.5695,927
26 Jun 2018105+1.00+0.96%103105.5588,608
25 Jun 2018104-0.50-0.48%102.5104527,307
22 Jun 2018104.5+2.00+1.95%102104.53,113,708
21 Jun 2018102.5-0.50-0.49%102.5103.5554,136
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 Week104104101102.5325538k3M845k-2-1.92%
1 Month103.5108101104.6312269k3M860k-1.5-1.45%
3 Months102.5108100103.6191269k3M802k-0.5-0.49%
6 Months110.5110.595.6103.7616250k3M884k-8.5-7.69%
1 Year111.5113.595.6105.813839k3M628k-9.5-8.52%
3 Years103113.595.6106.38515k12M590k-1-0.97%
5 Years103113.595.6106.38515k12M590k-1-0.97%
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:43 V: D:20180721 13:38:56