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
  +0.00p +0.00% 82.50p 82.20p 82.60p 83.00p 82.00p 83.00p 619,235 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 35.7 19.9 4.7 17.7 514

Civitas Social Housing (CSH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 201982.50.000.00%8283603,440
15 Aug 201982.5-0.60-0.72%79.183.1532,658
14 Aug 201983.1+0.60+0.73%82.283.11,083,888
13 Aug 201982.50.000.00%81.382.51,487,326
12 Aug 201982.5+1.50+1.85%80.182.62,944,084
09 Aug 201981+0.50+0.62%80.382.11,507,723
08 Aug 201980.5-0.20-0.25%80.381.7863,163
07 Aug 201980.7+0.40+0.50%80.581.6970,389
06 Aug 201980.3+0.10+0.12%8080.81,336,236
05 Aug 201980.2-1.30-1.60%79.681.41,266,871
02 Aug 201981.5-1.80-2.16%81.283.31,106,690
01 Aug 201983.3+0.20+0.24%82.2841,261,795
31 Jul 201983.1-1.50-1.77%83.185.51,943,872
30 Jul 201984.6-0.80-0.94%83.885.61,112,603
29 Jul 201985.4+1.30+1.55%84.185.7541,309
26 Jul 201984.1-0.30-0.36%8484.5413,061
25 Jul 201984.4-0.50-0.59%84.285.3923,937
24 Jul 201984.9+0.60+0.71%84.385.6398,797
23 Jul 201984.3-0.10-0.12%8484.4764,007
22 Jul 201984.4-0.50-0.59%83.884.5768,769
19 Jul 201984.9-0.10-0.12%8485.21,039,239
18 Jul 201985-1.00-1.16%8586.21,003,247
Download more Civitas Social Housing Plc Historical Data

Civitas Social Housing Plc (CSH) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week82.183.179.182.28672M0.40.49%
1 Month85.285.779.182.62311M-2.7-3.17%
3 Months82.38976.181.45392M0.20.24%
6 Months99.6100.576.187.20452M-17.1-17.17%
1 Year105.511476.196.19242M-23-21.80%
3 Years105.511476.199.85341M-23-21.80%
5 Years105.511476.199.85341M-23-21.80%
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:20190818 00:42:11