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
  0.10 0.11% 94.50 93.20 94.80 94.50 91.00 91.00 65,887 08:29:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 35.7 19.9 4.7 20.2 588

Civitas Social Housing (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
30 Mar 202094.403.603.96%90.2094.40918,019
27 Mar 202090.801.902.14%88.2091.90828,712
26 Mar 202088.90-0.50-0.56%87.0090.401,108,063
25 Mar 202089.40-0.80-0.89%89.0096.301,567,696
24 Mar 202090.2011.2014.18%79.0090.202,546,387
23 Mar 202079.000.200.25%75.0079.201,506,862
20 Mar 202078.80-1.00-1.25%74.9083.803,495,965
19 Mar 202079.80-3.70-4.43%79.8081.203,760,066
18 Mar 202083.50-0.50-0.6%80.9083.502,211,222
17 Mar 202084.000.100.12%82.0085.002,560,477
16 Mar 202083.90-4.70-5.3%81.0087.303,025,344
13 Mar 202088.601.401.61%88.0091.902,888,176
12 Mar 202087.20-5.50-5.93%87.2090.901,697,908
11 Mar 202092.700.000.0%92.7094.602,075,156
10 Mar 202092.70-0.50-0.54%92.7094.70972,676
09 Mar 202093.20-2.80-2.92%89.7093.301,026,997
06 Mar 202096.00-0.90-0.93%94.7097.701,081,722
05 Mar 202096.90-2.00-2.02%96.3098.801,086,305
04 Mar 202098.90-0.90-0.9%98.80101.001,492,979
03 Mar 202099.802.202.25%96.9099.90931,069
02 Mar 202097.601.901.99%96.0098.401,373,327
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 Week82.0096.3079.0090.441,393,77512.5015.24%
1 Month96.90101.0074.9087.281,839,090-2.40-2.48%
3 Months92.40102.6074.9093.681,513,8962.102.27%
6 Months87.20102.6074.9090.221,512,1947.308.37%
1 Year96.40102.6074.9087.121,726,937-1.90-1.97%
3 Years107.75114.0074.9096.531,201,140-13.25-12.3%
5 Years103.00114.0074.9097.061,137,758-8.50-8.25%
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:20200331 07:57:48