[ADVERT]
Share Name Share Symbol Market Type Share ISIN Share Description
Civitas Social Housing Plc 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
  -2.70 -2.99% 87.50 87.70 87.80 89.80 87.00 89.80 12,738,739 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 49.0 36.1 5.8 15.1 544

Civitas Social Housing (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Sep 202190.20-2.30-2.49%89.7093.502,729,211
24 Sep 202192.501.902.1%90.2093.403,840,761
23 Sep 202190.60-4.80-5.03%89.0095.8018,657,405
22 Sep 202195.40-1.30-1.34%93.5097.705,029,673
21 Sep 202196.700.100.1%96.2098.103,195,040
20 Sep 202196.60-3.40-3.4%95.4099.005,135,551
17 Sep 2021100.003.303.41%95.80100.0026,057,988
16 Sep 202196.701.601.68%94.8097.108,327,042
15 Sep 202195.103.203.48%91.7095.703,829,877
14 Sep 202191.90-1.40-1.5%90.1093.6013,770,594
13 Sep 202193.30-6.60-6.61%93.3099.008,577,676
10 Sep 202199.90-0.70-0.7%99.60101.002,648,710
09 Sep 2021100.60-0.20-0.2%100.40101.402,642,557
08 Sep 2021100.80-0.40-0.4%100.40101.804,066,384
07 Sep 2021101.20-0.80-0.78%100.60102.406,331,809
06 Sep 2021102.002.302.31%99.60102.403,689,470
03 Sep 202199.70-1.50-1.48%99.70102.2034,865,277
02 Sep 2021101.20-2.00-1.94%101.00103.405,630,391
01 Sep 2021103.20-2.40-2.27%103.20105.205,900,383
31 Aug 2021105.60-0.60-0.56%105.40107.403,214,781
Download more Civitas Social Housing Plc Historical Data

Civitas Social Housing Plc (CSH) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week97.0098.1087.0092.096,690,418-9.50-9.79%
1 Month106.20107.4087.0097.719,247,551-18.70-17.61%
3 Months116.80120.8087.00102.624,697,836-29.30-25.09%
6 Months108.00120.8087.00106.663,274,778-20.50-18.98%
1 Year107.80120.8087.00106.552,433,840-20.30-18.83%
3 Years109.50120.8074.90100.201,902,697-22.00-20.09%
5 Years103.00120.8074.90101.361,429,169-15.50-15.05%
ADVFN Advertorial
Your Recent History
LSE
CSH
Civitas So..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210928 20:47:21