Civitas Social Housing (CSH) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Civitas Social Housing

Date Open High Low Close* Volume
28/12/2021 95.20p 95.80p 94.80p 95.10p 603273
27/12/2021 95.20p 95.80p 94.80p 95.10p 603273
24/12/2021 95.20p 95.80p 94.80p 95.10p 527605
23/12/2021 95.10p 96.00p 95.03p 95.10p 733508
22/12/2021 95.00p 95.90p 94.40p 95.00p 1318620
21/12/2021 94.00p 96.10p 94.00p 95.50p 1983383
20/12/2021 93.80p 94.80p 93.80p 94.50p 4768232
17/12/2021 94.20p 95.30p 92.00p 95.30p 7462210
16/12/2021 93.80p 95.58p 93.77p 94.50p 2649302
15/12/2021 93.40p 95.20p 93.10p 95.00p 2921943
14/12/2021 95.00p 95.00p 93.50p 94.00p 1841011
13/12/2021 96.60p 97.50p 93.70p 93.90p 2794589
10/12/2021 97.00p 97.50p 96.27p 97.40p 1323121
09/12/2021 96.00p 96.90p 95.00p 96.40p 2379683
08/12/2021 94.10p 96.40p 94.10p 95.50p 2333711
07/12/2021 94.90p 95.50p 93.70p 94.50p 5058766
06/12/2021 93.50p 95.00p 93.00p 95.00p 2614886
03/12/2021 92.30p 93.20p 92.30p 93.00p 10119182
02/12/2021 92.60p 92.90p 92.30p 92.50p 1572520
01/12/2021 92.00p 93.02p 92.00p 93.00p 1949324
30/11/2021 92.10p 93.00p 89.10p 92.20p 3111048
29/11/2021 94.00p 94.00p 91.60p 92.00p 2879357
26/11/2021 92.20p 93.30p 91.10p 92.50p 1703326
25/11/2021 93.10p 93.20p 92.40p 92.60p 1455325
24/11/2021 93.50p 93.50p 92.43p 92.80p 1369799
23/11/2021 92.00p 93.28p 91.69p 92.40p 2628016
22/11/2021 92.70p 93.00p 92.10p 92.50p 1282771
19/11/2021 93.50p 94.20p 92.36p 93.00p 4053504
18/11/2021 92.00p 94.30p 91.10p 93.90p 2077781
17/11/2021 92.40p 92.90p 92.00p 92.30p 3895414
16/11/2021 92.80p 93.30p 92.26p 92.40p 2118960
15/11/2021 92.90p 94.00p 91.51p 92.50p 4612822
12/11/2021 92.50p 93.50p 91.15p 92.00p 5704583
11/11/2021 92.40p 93.90p 92.40p 93.10p 1141194
10/11/2021 94.30p 94.40p 92.40p 92.80p 1800268
09/11/2021 93.00p 94.80p 92.28p 93.80p 1625325
08/11/2021 91.50p 92.90p 91.10p 92.20p 2204520
05/11/2021 93.20p 94.30p 91.00p 91.50p 3692537
04/11/2021 91.70p 93.50p 91.70p 93.40p 3253856
03/11/2021 91.50p 92.30p 90.88p 91.90p 1514570
02/11/2021 91.50p 92.30p 90.00p 91.90p 2115605
01/11/2021 94.00p 94.00p 90.60p 91.20p 2958680
29/10/2021 92.40p 93.90p 92.20p 93.90p 6743415
28/10/2021 93.00p 93.10p 91.50p 93.10p 15743301
27/10/2021 92.00p 93.00p 91.00p 93.00p 1594205
26/10/2021 92.50p 93.00p 90.90p 91.00p 3156464
25/10/2021 91.00p 92.50p 90.14p 92.50p 2112081
22/10/2021 91.50p 91.50p 89.30p 91.00p 3501522
21/10/2021 91.50p 91.50p 90.70p 90.90p 1365990
20/10/2021 91.00p 91.20p 88.80p 90.90p 2348401
19/10/2021 90.00p 90.90p 89.00p 90.60p 1334628
18/10/2021 88.00p 89.70p 87.60p 89.70p 2443645
15/10/2021 88.00p 88.50p 86.70p 87.70p 2495247
14/10/2021 88.40p 88.50p 86.90p 87.70p 2306539
13/10/2021 89.50p 89.80p 88.30p 88.40p 2550620
12/10/2021 90.20p 91.00p 88.60p 89.70p 3161751
11/10/2021 90.00p 91.60p 88.90p 89.60p 5832650
08/10/2021 88.50p 88.50p 86.80p 88.30p 1939008
07/10/2021 88.00p 88.90p 86.60p 87.40p 1953533
06/10/2021 89.40p 89.40p 85.20p 87.80p 3995367
05/10/2021 88.40p 88.40p 86.70p 87.90p 2463415
04/10/2021 88.30p 88.70p 87.50p 88.40p 3656189
01/10/2021 88.00p 89.00p 86.90p 88.50p 3182620
30/09/2021 88.40p 88.80p 86.40p 87.50p 6024220
29/09/2021 88.40p 89.30p 87.66p 88.40p 3455089
28/09/2021 89.80p 90.39p 86.95p 87.50p 12662465
27/09/2021 93.50p 93.50p 89.00p 90.20p 2709857
24/09/2021 91.20p 93.40p 90.20p 92.50p 3646292
23/09/2021 95.80p 95.80p 88.96p 90.60p 17931334
22/09/2021 96.20p 98.30p 93.50p 95.40p 4218581
21/09/2021 97.00p 98.18p 96.20p 96.70p 3182287
20/09/2021 99.00p 99.30p 95.39p 96.60p 4905800
17/09/2021 96.60p 100.04p 95.80p 100.00p 23516824
16/09/2021 95.70p 97.20p 94.80p 96.70p 7973319
15/09/2021 92.40p 95.70p 91.70p 95.10p 3818981
14/09/2021 93.00p 93.80p 90.10p 91.90p 12918922
13/09/2021 96.80p 99.00p 93.20p 93.30p 6904384
10/09/2021 100.60p 101.00p 99.60p 99.90p 2648717
09/09/2021 100.40p 101.40p 100.40p 100.60p 2642561
08/09/2021 101.40p 102.00p 100.40p 100.80p 3826095
07/09/2021 101.20p 102.40p 100.60p 101.20p 2901971
06/09/2021 100.20p 102.40p 99.60p 102.00p 3673666
03/09/2021 101.20p 102.40p 99.68p 99.70p 25621120
02/09/2021 103.20p 103.40p 101.00p 101.20p 5432794
01/09/2021 105.00p 105.50p 103.17p 103.20p 5580194
31/08/2021 106.20p 107.59p 105.37p 105.60p 3166230
30/08/2021 104.80p 106.20p 103.98p 106.20p 5022154
27/08/2021 104.80p 106.20p 103.97p 106.20p 4677154
26/08/2021 106.60p 107.00p 104.20p 104.80p 4401496
25/08/2021 107.80p 108.60p 106.60p 107.00p 4591308
24/08/2021 109.00p 109.00p 107.25p 108.00p 2719072
23/08/2021 111.00p 111.00p 108.80p 109.20p 2813103
20/08/2021 111.60p 112.00p 109.40p 110.40p 7155096
19/08/2021 114.60p 115.20p 111.40p 111.40p 2756689
18/08/2021 116.40p 116.80p 115.40p 115.60p 3107084
17/08/2021 116.80p 117.00p 116.20p 116.40p 1232435
16/08/2021 117.20p 117.40p 116.40p 116.60p 2048233
13/08/2021 117.40p 117.80p 116.80p 117.00p 899550
12/08/2021 117.40p 118.40p 116.99p 117.00p 1096492
11/08/2021 118.00p 119.20p 117.60p 117.80p 910971
10/08/2021 118.40p 120.00p 117.60p 117.60p 1455831
09/08/2021 117.80p 120.00p 117.80p 118.60p 1939917
06/08/2021 120.40p 121.00p 119.14p 119.40p 1016523
05/08/2021 119.80p 120.80p 119.20p 120.60p 778063
04/08/2021 118.80p 120.80p 118.69p 120.00p 1171371
03/08/2021 119.00p 119.20p 117.71p 118.40p 1135987
02/08/2021 116.60p 119.00p 116.60p 119.00p 3005708
30/07/2021 117.40p 118.40p 117.40p 118.40p 533641
29/07/2021 118.20p 118.20p 116.20p 118.00p 1632773
28/07/2021 117.00p 118.20p 117.00p 117.60p 1477062
27/07/2021 116.20p 117.60p 116.00p 117.60p 1394147
26/07/2021 115.80p 118.00p 115.80p 116.40p 2012429
23/07/2021 116.80p 117.20p 115.80p 116.00p 1899184
22/07/2021 117.20p 118.80p 116.20p 116.40p 3819608
21/07/2021 116.00p 117.20p 115.44p 117.00p 2331777
20/07/2021 115.00p 116.00p 114.51p 115.80p 1493769
19/07/2021 115.60p 116.40p 114.60p 114.60p 906605
16/07/2021 117.60p 117.60p 115.80p 116.00p 626704
15/07/2021 116.60p 117.00p 116.00p 116.00p 929385
14/07/2021 117.20p 117.20p 115.80p 116.40p 1465203
13/07/2021 118.00p 118.00p 117.08p 117.20p 786887
12/07/2021 116.20p 118.11p 116.20p 117.60p 1581164
09/07/2021 114.80p 116.80p 114.80p 116.40p 1898397
08/07/2021 115.40p 115.40p 113.60p 114.80p 1719209
07/07/2021 115.80p 116.20p 115.20p 115.20p 1180800
06/07/2021 116.80p 117.14p 115.40p 115.40p 1591412
05/07/2021 116.60p 118.00p 116.40p 117.00p 1795656
02/07/2021 115.80p 116.40p 114.25p 116.40p 2244356
01/07/2021 115.80p 116.20p 115.00p 115.00p 1404119
30/06/2021 115.80p 116.40p 115.40p 115.40p 3271279
29/06/2021 116.40p 116.80p 115.80p 116.00p 1016984
28/06/2021 117.00p 117.00p 116.00p 116.60p 1232766
25/06/2021 116.80p 116.80p 115.59p 116.40p 1234253
24/06/2021 117.80p 118.20p 116.00p 116.00p 1315884
23/06/2021 118.20p 118.20p 117.20p 117.60p 862681
22/06/2021 118.00p 118.20p 117.60p 117.60p 809147
21/06/2021 119.00p 119.00p 116.60p 117.60p 1529175
18/06/2021 118.80p 119.40p 118.20p 118.60p 4175307
17/06/2021 118.40p 118.80p 118.00p 118.60p 2906683
16/06/2021 119.00p 119.80p 118.40p 118.60p 2028509
15/06/2021 118.00p 119.60p 117.70p 119.20p 2333523
14/06/2021 117.00p 118.00p 116.94p 118.00p 1725624
11/06/2021 116.40p 117.60p 115.80p 117.00p 3699024
10/06/2021 115.80p 116.40p 115.80p 116.00p 2353585
09/06/2021 116.20p 116.80p 115.40p 115.80p 2349045
08/06/2021 116.80p 116.80p 116.20p 116.40p 678444
07/06/2021 116.40p 117.00p 116.40p 116.40p 1025532
04/06/2021 117.00p 117.60p 116.60p 116.80p 1147165
03/06/2021 118.00p 118.00p 117.20p 117.20p 810316
02/06/2021 116.00p 118.00p 116.00p 117.40p 1416119
01/06/2021 118.60p 119.20p 116.60p 116.60p 2318761
31/05/2021 118.00p 118.60p 117.40p 118.40p 1926662
28/05/2021 118.00p 118.60p 117.40p 118.40p 1926662
27/05/2021 116.00p 118.10p 116.00p 117.60p 5678839
26/05/2021 114.40p 116.40p 114.14p 116.20p 1731852
25/05/2021 115.20p 115.20p 113.11p 113.80p 5967628
24/05/2021 114.00p 115.40p 113.60p 114.40p 3813341
21/05/2021 115.40p 115.40p 113.60p 113.60p 2134656
20/05/2021 117.00p 117.00p 114.50p 115.20p 1846723
19/05/2021 117.00p 118.40p 117.00p 117.20p 3872298
18/05/2021 118.00p 118.00p 116.80p 118.00p 1357781
17/05/2021 116.60p 118.20p 116.60p 117.00p 2105266
14/05/2021 116.40p 117.20p 116.20p 117.00p 1793024
13/05/2021 115.00p 116.00p 115.00p 116.40p 1688757
12/05/2021 115.80p 116.00p 115.03p 116.00p 2250751
11/05/2021 115.60p 116.20p 115.40p 115.80p 4046269
10/05/2021 115.60p 116.80p 115.60p 116.80p 1823181
07/05/2021 115.20p 116.20p 114.60p 116.20p 2029698
06/05/2021 113.80p 115.20p 113.40p 115.20p 2010396
05/05/2021 114.60p 115.60p 113.20p 113.20p 1261448
04/05/2021 113.60p 115.60p 113.60p 115.60p 1642707
03/05/2021 114.00p 114.20p 113.20p 114.20p 929794
30/04/2021 114.00p 114.20p 113.20p 114.20p 929794
29/04/2021 114.00p 114.00p 113.21p 114.00p 1145268
28/04/2021 113.80p 113.80p 113.17p 113.40p 1606190
27/04/2021 113.20p 113.60p 113.00p 113.40p 1482140
26/04/2021 113.40p 114.00p 112.74p 113.40p 1451137
23/04/2021 112.80p 113.40p 112.00p 113.20p 1060195
22/04/2021 112.80p 112.80p 112.20p 112.20p 1826627
21/04/2021 111.80p 112.80p 111.80p 112.20p 1651929
20/04/2021 112.60p 113.00p 112.00p 112.60p 4022449
19/04/2021 113.00p 113.00p 112.40p 112.80p 1750461
16/04/2021 113.00p 113.00p 110.80p 112.40p 2406976
15/04/2021 112.60p 113.00p 112.00p 112.60p 1427570
14/04/2021 110.80p 112.80p 110.33p 112.80p 2702479
13/04/2021 110.00p 110.80p 110.00p 110.80p 1145258
12/04/2021 110.00p 110.40p 109.40p 110.40p 916131
09/04/2021 110.00p 110.00p 109.20p 110.00p 780030
08/04/2021 108.80p 110.00p 108.80p 110.00p 1082445
07/04/2021 109.40p 110.00p 108.64p 110.00p 1767509
06/04/2021 108.80p 109.20p 107.80p 108.60p 1174817
02/04/2021 108.80p 108.80p 107.51p 107.60p 797341
01/04/2021 108.80p 108.80p 107.51p 107.60p 797341
31/03/2021 108.80p 108.80p 107.60p 107.80p 1410227
30/03/2021 109.60p 109.60p 108.40p 108.80p 891267
29/03/2021 108.00p 109.40p 108.00p 108.40p 771603
26/03/2021 109.00p 109.40p 108.00p 108.80p 1336759
25/03/2021 110.00p 110.00p 108.00p 108.40p 1087053
24/03/2021 109.40p 110.00p 109.40p 109.60p 923685
23/03/2021 109.00p 109.98p 109.00p 109.80p 1129928

*Close Price adjusted for both dividends and splits