Civitas Social Housing C Shs (CSHC) Share Price

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

Date Open High Low Close* Volume
27/06/2018 0.95p 0.96p 0.95p 0.95p 209718
26/06/2018 0.95p 0.96p 0.95p 0.96p 273917
25/06/2018 0.95p 0.96p 0.95p 0.96p 237553
22/06/2018 0.95p 0.96p 0.95p 0.95p 70640
21/06/2018 0.96p 0.96p 0.95p 0.96p 819093
20/06/2018 0.95p 0.96p 0.95p 0.96p 100268
19/06/2018 0.95p 0.96p 0.95p 0.95p 293860
18/06/2018 0.96p 0.97p 0.95p 0.97p 87920
15/06/2018 0.95p 0.96p 0.95p 0.96p 234050
14/06/2018 0.96p 0.96p 0.95p 0.95p 91309
13/06/2018 0.96p 0.97p 0.95p 0.95p 100973
12/06/2018 0.95p 0.96p 0.95p 0.96p 68684
11/06/2018 0.95p 0.96p 0.95p 0.96p 37563
08/06/2018 0.96p 0.97p 0.96p 0.96p 17863
07/06/2018 0.97p 0.97p 0.95p 0.96p 236396
06/06/2018 0.96p 0.97p 0.96p 0.96p 199339
05/06/2018 0.97p 0.97p 0.95p 0.95p 21120
04/06/2018 0.96p 0.96p 0.96p 0.96p 5201
01/06/2018 0.95p 0.97p 0.95p 0.96p 171855
31/05/2018 0.96p 0.96p 0.95p 0.96p 24281
30/05/2018 0.96p 0.96p 0.95p 0.96p 180404
29/05/2018 0.96p 0.97p 0.96p 0.97p 148529
25/05/2018 0.97p 0.97p 0.95p 0.96p 1038201
24/05/2018 0.97p 0.98p 0.97p 0.97p 413140
23/05/2018 0.97p 0.99p 0.97p 0.97p 59190
22/05/2018 0.98p 0.98p 0.98p 0.98p 104269
21/05/2018 0.98p 0.99p 0.98p 0.98p 125281
18/05/2018 0.98p 0.99p 0.98p 0.98p 24678
17/05/2018 0.98p 0.98p 0.98p 0.98p 83082
16/05/2018 0.99p 1.00p 0.99p 0.99p 140096
15/05/2018 0.99p 1.00p 0.99p 0.99p 114670
14/05/2018 0.99p 1.00p 0.99p 0.99p 90434
11/05/2018 0.99p 0.99p 0.99p 0.99p 40504
10/05/2018 1.00p 1.00p 0.99p 1.00p 247074
09/05/2018 0.99p 1.00p 0.99p 1.00p 319113
08/05/2018 1.00p 1.00p 0.99p 0.99p 491706
04/05/2018 1.00p 1.01p 0.99p 0.99p 518531
03/05/2018 0.99p 1.00p 0.99p 1.00p 105902
02/05/2018 0.99p 0.99p 0.99p 0.99p 24519
01/05/2018 0.99p 0.99p 0.98p 0.99p 88970
30/04/2018 0.98p 0.98p 0.98p 0.98p 102430
27/04/2018 0.98p 0.99p 0.98p 0.98p 41021
26/04/2018 0.98p 0.98p 0.98p 0.98p 38818
25/04/2018 0.98p 0.99p 0.98p 0.98p 35642
24/04/2018 0.98p 0.98p 0.98p 0.98p 24760
23/04/2018 0.97p 0.99p 0.97p 0.98p 192784
20/04/2018 0.96p 0.97p 0.96p 0.97p 1185250
19/04/2018 0.96p 0.96p 0.96p 0.96p 172566
18/04/2018 0.96p 0.96p 0.96p 0.96p 329995
17/04/2018 0.96p 0.96p 0.96p 0.96p 243749
16/04/2018 0.96p 0.96p 0.96p 0.96p 71195
13/04/2018 0.96p 0.96p 0.96p 0.96p 1266808
12/04/2018 0.96p 0.96p 0.96p 0.96p 111840
11/04/2018 0.96p 0.96p 0.96p 0.96p 330801
10/04/2018 0.96p 0.96p 0.96p 0.96p 201812
09/04/2018 0.96p 0.96p 0.95p 0.96p 1507908
06/04/2018 0.96p 0.96p 0.95p 0.96p 802163
05/04/2018 0.96p 0.96p 0.94p 0.95p 247449
04/04/2018 0.96p 0.96p 0.94p 0.95p 165055
03/04/2018 0.95p 0.96p 0.94p 0.95p 511820
29/03/2018 0.96p 0.96p 0.95p 0.96p 296606
28/03/2018 0.96p 0.96p 0.95p 0.96p 268385
27/03/2018 0.96p 0.96p 0.95p 0.96p 215910
26/03/2018 0.96p 0.96p 0.96p 0.96p 92252
23/03/2018 0.97p 0.97p 0.96p 0.96p 1085781
22/03/2018 0.99p 0.99p 0.95p 0.95p 978094
21/03/2018 0.99p 1.00p 0.99p 0.99p 176446
20/03/2018 0.99p 1.00p 0.99p 0.99p 33059
19/03/2018 1.00p 1.00p 0.99p 0.99p 71603
16/03/2018 1.00p 1.01p 0.99p 0.99p 187549
15/03/2018 1.00p 1.00p 1.00p 1.00p 90121
14/03/2018 1.01p 1.01p 1.00p 1.01p 117728
13/03/2018 1.01p 1.01p 1.00p 1.00p 163184
12/03/2018 1.01p 1.01p 1.00p 1.01p 1490500
09/03/2018 1.01p 1.01p 1.00p 1.01p 157136
08/03/2018 1.00p 1.01p 1.00p 1.01p 58928
07/03/2018 1.01p 1.01p 1.00p 1.00p 66786
06/03/2018 1.01p 1.01p 1.01p 1.01p 119071
05/03/2018 1.01p 1.01p 1.01p 1.01p 614864
02/03/2018 1.01p 1.01p 1.01p 1.01p 103447
01/03/2018 1.01p 1.01p 1.01p 1.01p 362055
28/02/2018 1.01p 1.02p 1.01p 1.01p 59802
27/02/2018 1.01p 1.02p 1.01p 1.01p 151765
26/02/2018 1.00p 1.01p 1.00p 1.01p 530322
23/02/2018 1.01p 1.01p 1.00p 1.00p 704130
22/02/2018 1.02p 1.02p 1.00p 1.00p 1129328
21/02/2018 1.02p 1.03p 1.02p 1.03p 451118
20/02/2018 1.03p 1.04p 1.02p 1.02p 990866
19/02/2018 1.04p 1.04p 1.03p 1.04p 183922
16/02/2018 1.04p 1.04p 1.03p 1.04p 350395
15/02/2018 1.03p 1.04p 1.03p 1.03p 326586
14/02/2018 1.02p 1.02p 1.02p 1.02p 400986
13/02/2018 1.02p 1.02p 1.02p 1.02p 485311
12/02/2018 1.01p 1.02p 1.01p 1.02p 1177014
09/02/2018 1.01p 1.02p 1.01p 1.01p 918698
08/02/2018 1.03p 1.03p 1.01p 1.01p 819578
07/02/2018 1.03p 1.03p 1.02p 1.02p 433016
06/02/2018 1.02p 1.03p 1.02p 1.02p 108433
05/02/2018 1.03p 1.03p 1.02p 1.02p 125357
02/02/2018 1.03p 1.04p 1.03p 1.03p 176369
01/02/2018 1.03p 1.03p 1.03p 1.03p 565325
31/01/2018 1.03p 1.03p 1.03p 1.03p 371378
30/01/2018 1.03p 1.04p 1.03p 1.04p 412820
29/01/2018 1.04p 1.04p 1.03p 1.03p 1228494
26/01/2018 1.04p 1.04p 1.03p 1.04p 618392
25/01/2018 1.04p 1.05p 1.04p 1.04p 1006259
24/01/2018 1.05p 1.05p 1.04p 1.04p 387699
23/01/2018 1.05p 1.05p 1.05p 1.05p 424395
22/01/2018 1.06p 1.06p 1.05p 1.05p 629084
19/01/2018 1.05p 1.05p 1.05p 1.05p 525596
18/01/2018 1.05p 1.06p 1.05p 1.06p 485920
17/01/2018 1.06p 1.06p 1.05p 1.06p 601110
16/01/2018 1.05p 1.06p 1.05p 1.05p 797053
15/01/2018 1.06p 1.06p 1.05p 1.06p 344815
12/01/2018 1.05p 1.06p 1.05p 1.06p 503013
11/01/2018 1.05p 1.06p 1.05p 1.06p 406996
10/01/2018 1.05p 1.05p 1.05p 1.05p 462797
09/01/2018 1.05p 1.05p 1.04p 1.05p 473546
08/01/2018 1.05p 1.05p 1.05p 1.05p 216991
05/01/2018 1.05p 1.05p 1.04p 1.05p 521271
04/01/2018 1.05p 1.05p 1.04p 1.04p 63679
03/01/2018 1.04p 1.05p 1.04p 1.04p 100538
02/01/2018 1.05p 1.05p 1.04p 1.05p 141761
29/12/2017 1.04p 1.04p 1.04p 1.04p 12374
28/12/2017 1.04p 1.04p 1.04p 1.04p 175281
27/12/2017 1.04p 1.04p 1.04p 1.04p 379249
22/12/2017 1.04p 1.04p 1.04p 1.04p 24400
21/12/2017 1.04p 1.04p 1.03p 1.04p 178837
20/12/2017 1.04p 1.04p 1.03p 1.04p 85105
19/12/2017 1.04p 1.04p 1.04p 1.04p 466598
18/12/2017 1.04p 1.04p 1.03p 1.04p 217375
15/12/2017 1.03p 1.03p 1.03p 1.03p 303562
14/12/2017 1.03p 1.03p 1.02p 1.03p 370733
13/12/2017 1.03p 1.03p 1.02p 1.03p 27755
12/12/2017 1.03p 1.03p 1.02p 1.03p 314572
11/12/2017 1.02p 1.03p 1.02p 1.03p 56976
08/12/2017 1.03p 1.03p 1.02p 1.02p 254206
07/12/2017 1.02p 1.03p 1.02p 1.02p 183470
06/12/2017 1.02p 1.03p 1.02p 1.02p 384784
05/12/2017 1.02p 1.03p 1.02p 1.02p 229359
04/12/2017 1.02p 1.02p 1.02p 1.02p 74750
01/12/2017 1.01p 1.02p 1.01p 1.02p 557325
30/11/2017 1.02p 1.03p 1.01p 1.03p 479325
29/11/2017 1.01p 1.02p 1.01p 1.02p 450139
28/11/2017 1.01p 1.01p 1.00p 1.01p 731545
27/11/2017 1.01p 1.01p 1.01p 1.01p 646509
24/11/2017 1.01p 1.01p 1.00p 1.01p 1021662
23/11/2017 1.00p 1.01p 1.00p 1.01p 538814
22/11/2017 1.00p 1.01p 1.00p 1.01p 961740
21/11/2017 1.00p 1.01p 1.00p 1.01p 871751
20/11/2017 1.01p 1.01p 1.00p 1.01p 426755
17/11/2017 1.01p 1.01p 1.00p 1.00p 6517377
16/11/2017 1.00p 1.00p 0.98p 0.99p 4929792
15/11/2017 1.00p 1.00p 1.00p 1.00p 1503717
14/11/2017 1.01p 1.01p 0.99p 1.00p 3912495

*Close Price adjusted for both dividends and splits