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
17/10/2022 62.20p 62.20p 60.00p 61.40p 1931915
14/10/2022 61.50p 61.60p 60.10p 60.30p 1322476
13/10/2022 60.40p 62.90p 58.70p 58.80p 6372666
12/10/2022 60.00p 61.90p 58.00p 60.10p 1894522
11/10/2022 62.00p 62.00p 59.40p 60.40p 2170822
10/10/2022 62.00p 62.90p 60.10p 60.50p 815486
07/10/2022 63.20p 64.10p 62.16p 62.90p 1705975
06/10/2022 61.60p 63.10p 60.80p 62.60p 1117398
05/10/2022 63.50p 63.90p 60.00p 61.50p 1761025
04/10/2022 65.30p 65.30p 63.71p 64.10p 1928627
03/10/2022 66.40p 66.40p 63.00p 64.80p 1738874
30/09/2022 64.00p 66.20p 62.10p 65.40p 9282087
29/09/2022 62.70p 64.40p 60.40p 61.30p 1895873
28/09/2022 63.00p 64.20p 61.20p 63.00p 5070783
27/09/2022 69.80p 69.80p 62.50p 63.00p 3108967
26/09/2022 69.60p 71.00p 67.00p 67.80p 2030214
23/09/2022 72.60p 73.40p 68.85p 70.30p 2040012
22/09/2022 75.50p 75.90p 71.62p 73.00p 1792821
21/09/2022 76.00p 76.90p 75.20p 75.90p 2204064
20/09/2022 79.70p 80.20p 74.80p 75.90p 3117626
16/09/2022 77.90p 80.00p 77.70p 80.00p 2717830
15/09/2022 76.00p 78.50p 75.80p 78.00p 2017784
14/09/2022 75.80p 75.80p 74.60p 75.20p 1650213
13/09/2022 75.20p 75.40p 74.30p 75.40p 2188188
12/09/2022 73.90p 74.90p 73.45p 74.10p 1953351
09/09/2022 72.20p 73.90p 72.20p 73.20p 1576549
08/09/2022 70.50p 72.00p 70.00p 71.90p 1360712
07/09/2022 70.00p 72.40p 70.00p 70.40p 1789769
06/09/2022 70.40p 71.50p 69.90p 70.40p 2067881
05/09/2022 70.00p 70.30p 68.50p 70.10p 2063710
02/09/2022 67.10p 70.70p 67.10p 70.30p 2223217
01/09/2022 70.60p 71.20p 67.10p 67.50p 2324329
31/08/2022 74.60p 75.40p 70.50p 71.10p 3223036
30/08/2022 75.20p 75.20p 74.60p 74.80p 839878
26/08/2022 74.80p 76.00p 74.60p 74.90p 875772
25/08/2022 76.20p 76.30p 74.80p 74.90p 740057
24/08/2022 76.60p 76.90p 75.50p 75.60p 1471812
23/08/2022 78.60p 79.15p 76.40p 76.40p 1621396
22/08/2022 80.40p 81.90p 78.70p 78.80p 991686
19/08/2022 80.40p 81.80p 80.00p 80.10p 1045239
18/08/2022 82.90p 82.90p 80.40p 81.00p 928344
17/08/2022 83.10p 83.90p 81.70p 82.30p 1050645
16/08/2022 84.10p 84.90p 82.94p 83.50p 1936925
15/08/2022 85.60p 86.00p 84.30p 84.60p 994621
12/08/2022 84.50p 86.18p 84.50p 85.70p 723168
11/08/2022 85.00p 86.00p 84.42p 84.90p 999144
10/08/2022 82.30p 84.60p 81.98p 84.50p 1202535
09/08/2022 81.00p 81.90p 81.00p 81.80p 652287
08/08/2022 80.60p 81.30p 80.35p 81.00p 937728
05/08/2022 80.00p 81.00p 79.65p 79.80p 858146
04/08/2022 81.50p 81.80p 80.10p 80.40p 661369
03/08/2022 81.00p 81.60p 80.78p 81.10p 1384891
02/08/2022 82.50p 82.50p 80.70p 80.70p 2425847
01/08/2022 82.90p 83.90p 81.60p 82.10p 932329
29/07/2022 82.80p 84.00p 82.20p 82.80p 838466
28/07/2022 81.90p 82.70p 81.70p 82.60p 776325
27/07/2022 82.90p 83.36p 81.90p 82.10p 836346
26/07/2022 82.40p 83.10p 82.30p 82.90p 887385
25/07/2022 83.50p 83.70p 81.80p 82.10p 958472
22/07/2022 81.50p 83.80p 81.26p 83.50p 857036
21/07/2022 80.70p 82.20p 80.70p 81.90p 908984
20/07/2022 81.10p 81.80p 80.90p 81.00p 761398
19/07/2022 80.90p 81.30p 80.10p 81.10p 1802378
18/07/2022 80.80p 81.10p 79.13p 80.70p 1092164
15/07/2022 77.30p 79.20p 77.11p 79.00p 755324
14/07/2022 78.20p 78.20p 76.90p 77.50p 1184588
13/07/2022 78.00p 78.30p 77.50p 78.20p 1718053
12/07/2022 76.70p 79.00p 76.10p 78.00p 4670673
11/07/2022 75.70p 76.70p 75.32p 76.20p 1418648
08/07/2022 75.30p 76.80p 75.10p 75.80p 1144574
07/07/2022 76.50p 76.97p 75.00p 75.50p 2213863
06/07/2022 74.00p 77.38p 74.00p 76.50p 1785950
05/07/2022 76.00p 76.00p 73.70p 74.00p 1839277
04/07/2022 72.50p 76.00p 71.78p 74.40p 3292823
01/07/2022 77.90p 78.40p 69.00p 71.90p 6302568
30/06/2022 80.50p 81.32p 77.80p 78.60p 3422792
29/06/2022 82.10p 82.70p 80.80p 81.00p 1168994
28/06/2022 82.00p 82.80p 81.20p 82.20p 1166056
27/06/2022 81.00p 82.00p 80.79p 81.20p 961148
24/06/2022 79.90p 81.30p 79.88p 80.90p 977040
23/06/2022 79.70p 80.37p 79.29p 79.60p 1967396
22/06/2022 81.70p 81.70p 79.30p 79.80p 1193363
21/06/2022 81.40p 81.40p 79.70p 80.10p 1297912
20/06/2022 79.90p 81.30p 79.90p 80.70p 3312175
17/06/2022 80.00p 81.00p 79.58p 81.00p 1629112
16/06/2022 81.70p 81.70p 79.20p 79.50p 1931809
15/06/2022 80.80p 81.50p 80.50p 80.50p 1146524
14/06/2022 81.20p 81.20p 79.48p 80.10p 3538977
13/06/2022 82.60p 82.90p 80.40p 81.00p 2387756
10/06/2022 83.00p 83.00p 81.70p 82.60p 4217964
09/06/2022 83.50p 83.50p 82.17p 82.80p 1102948
08/06/2022 83.60p 83.90p 83.00p 83.00p 2416068
07/06/2022 83.80p 83.80p 83.01p 83.70p 1523396
06/06/2022 83.10p 83.42p 82.60p 83.10p 1549770
01/06/2022 83.60p 83.93p 83.00p 83.00p 1564309
31/05/2022 84.20p 84.20p 82.90p 83.40p 3761938
27/05/2022 84.00p 84.00p 83.50p 83.60p 720693
26/05/2022 84.00p 84.40p 83.80p 83.80p 2542557
25/05/2022 84.00p 84.10p 83.43p 84.00p 1432389
24/05/2022 83.70p 84.60p 82.53p 83.80p 11298384
23/05/2022 83.20p 84.20p 83.00p 84.20p 2754679
20/05/2022 82.80p 83.50p 82.80p 83.00p 3192239
19/05/2022 84.00p 84.00p 82.30p 82.60p 5502189
18/05/2022 84.50p 85.00p 84.40p 84.50p 897154
17/05/2022 84.70p 85.40p 84.68p 84.80p 1736685
16/05/2022 84.20p 84.80p 83.90p 84.50p 3029643
13/05/2022 85.30p 85.46p 83.80p 84.20p 1009780
12/05/2022 84.80p 85.80p 84.78p 85.00p 5346122
11/05/2022 85.50p 85.90p 84.70p 85.90p 1611722
10/05/2022 83.70p 85.43p 83.70p 83.70p 1665609
09/05/2022 84.20p 84.90p 82.60p 84.00p 1764601
06/05/2022 84.50p 85.30p 83.80p 84.00p 1443133
05/05/2022 84.50p 85.60p 84.10p 84.80p 935809
04/05/2022 84.70p 84.90p 83.10p 83.90p 2128976
03/05/2022 86.20p 86.30p 84.60p 84.60p 2127078
29/04/2022 87.50p 87.50p 85.92p 86.00p 1020865
28/04/2022 87.00p 87.34p 86.50p 86.60p 597873
27/04/2022 87.40p 87.50p 86.50p 86.50p 2283422
26/04/2022 87.00p 87.30p 85.84p 87.00p 2010744
25/04/2022 87.20p 87.20p 86.10p 86.30p 1231709
22/04/2022 88.20p 88.20p 87.00p 87.00p 1248196
21/04/2022 87.10p 88.10p 87.00p 87.50p 1135824
20/04/2022 87.80p 88.40p 86.70p 87.00p 1984275
19/04/2022 88.50p 89.00p 87.47p 87.60p 2316241
14/04/2022 88.20p 88.50p 87.50p 88.30p 1768000
13/04/2022 88.50p 89.00p 87.80p 88.20p 2030173
12/04/2022 88.00p 88.70p 87.80p 88.60p 1910730
11/04/2022 89.00p 89.96p 87.90p 88.50p 2113255
08/04/2022 87.30p 89.00p 87.30p 89.00p 1602232
07/04/2022 88.50p 88.73p 87.40p 87.50p 1319426
06/04/2022 88.20p 88.50p 87.40p 88.40p 1407828
05/04/2022 87.50p 88.30p 86.60p 88.30p 1206948
04/04/2022 87.20p 88.40p 87.00p 87.00p 1593524
01/04/2022 87.70p 88.00p 87.04p 87.40p 1720139
31/03/2022 86.60p 88.70p 86.60p 87.40p 2332800
30/03/2022 86.40p 87.60p 85.60p 87.60p 2172432
29/03/2022 87.80p 88.70p 86.00p 86.10p 4856773
28/03/2022 86.80p 87.70p 86.10p 87.70p 3500723
25/03/2022 85.50p 87.01p 85.30p 86.70p 2318140
24/03/2022 85.00p 86.10p 85.00p 85.80p 2624822
23/03/2022 86.40p 87.00p 85.00p 85.50p 2868302
22/03/2022 85.50p 86.90p 84.84p 86.90p 3420781
21/03/2022 85.00p 86.20p 84.90p 84.90p 890396
18/03/2022 86.00p 87.30p 85.20p 85.60p 2750621
17/03/2022 87.50p 87.50p 86.10p 86.70p 1392612
16/03/2022 87.00p 87.70p 86.08p 86.30p 1948647
15/03/2022 86.80p 87.50p 86.10p 86.60p 2102313
14/03/2022 86.10p 88.90p 86.10p 87.50p 2049372
11/03/2022 85.30p 87.00p 84.68p 86.90p 1932413
10/03/2022 86.00p 86.30p 84.20p 84.70p 2231388
09/03/2022 84.00p 85.70p 84.00p 85.40p 3630876
08/03/2022 83.80p 84.60p 83.50p 83.50p 5083141
07/03/2022 82.50p 84.90p 81.40p 84.50p 1992923
04/03/2022 84.40p 85.10p 83.02p 83.80p 3686046
03/03/2022 86.70p 87.80p 84.98p 85.00p 1470774
02/03/2022 86.80p 87.90p 86.70p 87.20p 2091852
01/03/2022 88.60p 88.60p 86.50p 86.50p 1901328
28/02/2022 86.50p 88.30p 86.00p 88.30p 2127235
25/02/2022 84.60p 87.40p 84.40p 87.20p 1626000
24/02/2022 84.00p 85.90p 83.70p 84.60p 1311845
23/02/2022 84.50p 86.77p 84.50p 86.40p 1759714
22/02/2022 84.30p 85.30p 83.60p 84.50p 2599398
21/02/2022 86.90p 87.10p 85.10p 85.30p 1848473
18/02/2022 86.90p 87.80p 86.00p 86.70p 1530234
17/02/2022 89.00p 89.00p 86.60p 86.70p 1506908
16/02/2022 89.50p 89.80p 88.20p 88.20p 1584131
15/02/2022 90.50p 90.50p 86.30p 88.80p 4246751
14/02/2022 96.00p 96.00p 88.30p 89.80p 7173728
11/02/2022 96.00p 96.00p 92.50p 93.40p 1978133
10/02/2022 93.50p 95.90p 92.42p 92.90p 2351175
09/02/2022 93.00p 94.40p 92.30p 93.50p 1838002
08/02/2022 94.30p 94.80p 92.10p 92.20p 3129314
07/02/2022 95.00p 95.00p 93.07p 94.00p 2119620
04/02/2022 96.60p 96.90p 93.90p 93.90p 5641870
03/02/2022 95.50p 97.10p 95.50p 96.10p 4483367
02/02/2022 96.20p 96.70p 95.60p 95.80p 860757
01/02/2022 96.80p 98.30p 96.20p 96.20p 1821415
31/01/2022 95.30p 97.00p 95.30p 96.50p 1986101
28/01/2022 96.40p 96.40p 95.50p 96.20p 1253086
27/01/2022 95.00p 97.40p 95.00p 96.00p 952210
26/01/2022 94.00p 97.50p 94.00p 96.00p 1281232
25/01/2022 96.40p 96.40p 94.41p 95.60p 1313056
24/01/2022 95.80p 96.30p 94.39p 95.40p 3150955
21/01/2022 96.00p 96.30p 95.10p 96.00p 1615696
20/01/2022 96.40p 96.40p 95.30p 96.00p 1265085
19/01/2022 96.20p 96.50p 95.60p 96.40p 2908061
18/01/2022 97.60p 97.90p 96.20p 96.40p 2802492
17/01/2022 97.50p 98.77p 97.50p 97.60p 857726
14/01/2022 98.30p 98.50p 97.30p 98.00p 826013
13/01/2022 98.00p 99.12p 98.00p 98.40p 1214060
12/01/2022 96.90p 98.60p 96.90p 98.10p 828435
10/01/2022 97.70p 97.70p 96.69p 97.20p 939012
07/01/2022 96.60p 97.60p 96.60p 97.10p 1146306
06/01/2022 96.90p 97.40p 96.10p 97.10p 1276127
05/01/2022 97.60p 98.37p 96.70p 96.70p 1823167
04/01/2022 97.90p 99.10p 97.10p 98.10p 2449974
03/01/2022 96.50p 97.20p 96.50p 96.90p 173602
31/12/2021 96.50p 97.20p 96.50p 96.90p 173602
30/12/2021 96.00p 97.70p 95.60p 96.80p 2283671
29/12/2021 95.80p 97.00p 95.20p 96.30p 778027

*Close Price adjusted for both dividends and splits