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
  0.20 0.23% 85.80 85.80 86.10 86.00 85.00 85.00 881,769 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 35.7 19.9 4.7 18.4 534

Civitas Social Housing (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
20 Nov 201985.600.000.0%85.0085.60769,592
19 Nov 201985.60-1.10-1.27%85.0086.90600,838
18 Nov 201986.700.600.7%86.4086.90587,907
15 Nov 201986.10-1.10-1.26%86.0087.70974,359
14 Nov 201987.20-1.00-1.13%87.1087.60852,034
13 Nov 201988.20-0.10-0.11%88.1088.403,923,896
12 Nov 201988.300.901.03%87.1088.301,811,446
11 Nov 201987.400.400.46%87.0087.401,545,850
08 Nov 201987.000.600.69%86.5087.205,056,425
07 Nov 201986.401.001.17%85.2086.804,266,944
06 Nov 201985.400.400.47%84.7085.501,227,687
05 Nov 201985.000.500.59%84.7086.00991,185
04 Nov 201984.50-0.20-0.24%84.4087.00698,658
01 Nov 201984.70-0.30-0.35%84.4085.201,446,957
31 Oct 201985.00-0.10-0.12%85.0085.50586,487
30 Oct 201985.100.100.12%85.0085.30701,825
29 Oct 201985.000.000.0%85.0085.60556,401
28 Oct 201985.000.000.0%85.0086.501,601,139
25 Oct 201985.00-1.50-1.73%85.0086.501,426,124
24 Oct 201986.50-0.10-0.12%86.0086.60942,451
23 Oct 201986.600.100.12%86.2086.60827,757
22 Oct 201986.50-0.20-0.23%86.5087.201,404,772
21 Oct 201986.70-0.30-0.34%86.0087.20798,851
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 Week87.1087.7085.0086.26756,946-1.30-1.49%
1 Month86.6088.4084.4086.451,528,410-0.80-0.92%
3 Months84.5089.4081.1085.951,936,8631.301.54%
6 Months86.0089.4076.1083.911,717,767-0.20-0.23%
1 Year106.50108.5076.1090.561,857,464-20.70-19.44%
3 Years103.25114.0076.1097.781,102,048-17.45-16.9%
5 Years103.00114.0076.1097.791,102,571-17.20-16.7%
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:20191121 18:42:14