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
22/03/2021 110.00p 110.00p 108.80p 109.40p 1091667
19/03/2021 109.40p 109.80p 109.20p 109.20p 3192664
18/03/2021 109.60p 110.00p 109.00p 109.40p 897662
17/03/2021 110.00p 110.00p 108.60p 109.40p 1723200
16/03/2021 109.80p 109.80p 109.00p 109.60p 934403
15/03/2021 110.20p 110.20p 108.60p 109.60p 597766
12/03/2021 110.00p 110.20p 108.60p 109.00p 6634945
11/03/2021 109.00p 110.20p 108.44p 110.00p 1665674
10/03/2021 106.60p 109.40p 106.60p 109.40p 2950211
09/03/2021 108.40p 108.40p 106.60p 106.80p 1539866
08/03/2021 107.40p 107.80p 106.60p 107.40p 604453
05/03/2021 108.40p 108.40p 106.80p 106.80p 920437
04/03/2021 108.00p 108.20p 107.60p 107.80p 1084526
03/03/2021 108.20p 108.40p 107.40p 107.80p 1646390
02/03/2021 108.40p 108.40p 106.60p 107.00p 1033390
01/03/2021 106.60p 108.00p 106.60p 106.80p 999522
26/02/2021 106.80p 108.60p 106.60p 107.40p 1306948
25/02/2021 108.00p 108.00p 107.40p 108.00p 1848682
24/02/2021 108.00p 108.00p 107.40p 107.80p 1306173
23/02/2021 108.60p 108.60p 107.40p 107.40p 851098
22/02/2021 108.60p 108.60p 107.40p 108.00p 1517940
19/02/2021 108.00p 108.60p 107.00p 108.60p 2024806
18/02/2021 108.00p 108.00p 106.96p 107.60p 779345
17/02/2021 108.80p 108.80p 106.93p 107.40p 867966
16/02/2021 107.80p 108.80p 107.20p 107.40p 1063834
15/02/2021 108.60p 108.60p 107.60p 107.80p 1501389
12/02/2021 108.40p 109.20p 107.60p 107.60p 1247657
11/02/2021 109.80p 109.80p 108.20p 108.40p 907558
10/02/2021 109.60p 110.62p 109.25p 110.40p 938161
09/02/2021 109.60p 109.80p 108.62p 109.80p 1030539
08/02/2021 109.60p 109.60p 108.80p 109.20p 844857
05/02/2021 109.40p 109.60p 108.80p 109.00p 874658
04/02/2021 109.00p 109.60p 108.75p 109.60p 1036550
03/02/2021 109.20p 109.20p 108.00p 109.20p 1049611
02/02/2021 107.80p 109.20p 106.20p 109.00p 2191984
01/02/2021 107.80p 107.80p 106.00p 106.80p 1279421
29/01/2021 107.40p 107.80p 105.60p 107.80p 1057720
28/01/2021 105.20p 107.40p 105.20p 107.40p 1070495
27/01/2021 105.60p 107.00p 105.60p 106.00p 1094497
26/01/2021 106.00p 107.00p 105.77p 106.80p 683594
25/01/2021 105.60p 106.40p 105.60p 106.00p 754354
22/01/2021 106.00p 106.35p 105.20p 106.00p 1381164
21/01/2021 105.20p 106.20p 104.35p 105.60p 1171475
20/01/2021 104.40p 105.00p 103.40p 104.40p 1052964
19/01/2021 104.20p 104.80p 103.60p 103.60p 1167819
18/01/2021 104.60p 104.60p 103.40p 104.60p 816955
15/01/2021 105.80p 105.80p 103.00p 103.00p 802623
14/01/2021 105.60p 106.00p 104.00p 104.80p 921474
13/01/2021 106.60p 106.60p 104.60p 105.00p 717086
12/01/2021 105.20p 106.80p 104.80p 105.00p 869615
11/01/2021 107.00p 107.00p 105.20p 105.20p 1248806
08/01/2021 107.00p 107.00p 106.00p 106.40p 1035279
07/01/2021 105.80p 106.40p 105.00p 106.40p 1216539
06/01/2021 105.40p 105.40p 104.60p 105.00p 1464677
05/01/2021 104.20p 105.80p 104.20p 105.20p 1309596
04/01/2021 105.20p 105.20p 104.40p 104.80p 844846
31/12/2020 104.80p 105.40p 104.60p 104.80p 186576
30/12/2020 103.40p 105.60p 103.40p 105.60p 800788
29/12/2020 104.40p 105.23p 103.40p 104.40p 978242
24/12/2020 103.60p 104.20p 103.26p 103.40p 236276
23/12/2020 103.40p 104.20p 102.41p 103.60p 563179
22/12/2020 102.00p 103.80p 102.00p 102.40p 1255492
21/12/2020 104.60p 105.02p 102.20p 102.80p 1042523
18/12/2020 104.80p 105.40p 104.40p 104.80p 1471396
17/12/2020 105.60p 105.60p 104.80p 104.80p 965525
16/12/2020 104.80p 105.20p 104.80p 105.20p 1779589
15/12/2020 105.00p 105.00p 103.60p 104.60p 902861
14/12/2020 104.60p 105.00p 104.00p 104.40p 1125255
11/12/2020 104.00p 104.60p 102.80p 103.60p 826832
10/12/2020 104.00p 104.60p 103.20p 103.20p 1399391
09/12/2020 103.60p 104.55p 103.60p 104.00p 821915
08/12/2020 105.40p 105.40p 103.40p 103.80p 954556
07/12/2020 105.00p 105.00p 103.40p 103.80p 944647
04/12/2020 105.40p 105.40p 104.00p 104.80p 1109305
03/12/2020 105.20p 105.20p 103.60p 105.00p 1883604
02/12/2020 103.20p 105.40p 103.20p 104.60p 2030894
01/12/2020 103.40p 104.20p 103.22p 104.20p 1149667
30/11/2020 101.60p 103.00p 101.60p 103.00p 2113995
27/11/2020 102.80p 103.56p 101.00p 102.00p 3510878
26/11/2020 102.80p 104.00p 102.24p 102.60p 872546
25/11/2020 104.20p 104.20p 102.60p 102.80p 3732346
24/11/2020 105.40p 105.40p 102.20p 102.80p 1919275
23/11/2020 105.60p 105.60p 103.60p 103.80p 4642368
20/11/2020 104.00p 105.20p 104.00p 105.20p 555363
19/11/2020 106.00p 106.00p 104.00p 104.40p 3129199
18/11/2020 106.80p 107.00p 105.25p 106.60p 1259483
17/11/2020 110.40p 110.40p 106.40p 107.00p 1394072
16/11/2020 109.00p 109.00p 108.20p 108.40p 1288654
13/11/2020 108.00p 109.00p 108.00p 108.60p 1451649
12/11/2020 109.00p 109.20p 107.66p 109.00p 1751419
10/11/2020 110.40p 110.40p 108.00p 108.80p 1074229
09/11/2020 108.20p 110.80p 107.20p 109.40p 2125504
06/11/2020 107.00p 107.60p 106.80p 107.20p 997276
05/11/2020 106.80p 107.40p 106.21p 106.80p 896504
04/11/2020 106.40p 107.00p 105.45p 106.80p 768414
03/11/2020 104.60p 106.20p 103.60p 105.60p 514277
02/11/2020 103.80p 104.59p 103.20p 103.60p 696493
30/10/2020 105.40p 105.80p 103.80p 104.00p 790596
29/10/2020 106.00p 106.40p 104.40p 104.60p 746680
28/10/2020 103.40p 105.20p 103.40p 105.00p 885052
27/10/2020 104.00p 105.00p 103.40p 104.40p 952159
26/10/2020 104.60p 107.00p 104.06p 104.40p 970765
23/10/2020 105.00p 106.00p 104.20p 106.00p 2059420
22/10/2020 106.40p 106.50p 104.00p 104.60p 1382658
21/10/2020 104.80p 107.40p 103.90p 106.80p 2747426
20/10/2020 103.80p 104.80p 102.80p 104.60p 1118030
19/10/2020 103.40p 103.40p 101.00p 103.00p 1694920
16/10/2020 103.60p 103.60p 101.60p 101.80p 1130510
15/10/2020 102.80p 103.60p 102.60p 102.80p 1483700
14/10/2020 103.80p 103.80p 102.40p 103.40p 660735
13/10/2020 103.20p 103.80p 102.00p 103.80p 1495636
12/10/2020 104.20p 104.80p 103.40p 103.60p 1128528
09/10/2020 104.20p 104.80p 103.60p 103.60p 1179229
08/10/2020 104.00p 104.40p 103.62p 104.20p 1307149
07/10/2020 104.00p 104.60p 103.40p 103.60p 857539
06/10/2020 105.00p 105.00p 103.80p 104.20p 1340435
05/10/2020 106.00p 106.00p 103.20p 103.80p 1636291
02/10/2020 105.40p 106.80p 104.20p 104.40p 1451871
01/10/2020 106.00p 107.00p 105.20p 105.20p 602168
30/09/2020 106.40p 106.40p 105.40p 105.60p 1370693
29/09/2020 107.80p 107.80p 105.00p 105.00p 2157590
28/09/2020 107.80p 107.80p 106.69p 106.80p 2058980
25/09/2020 107.80p 107.80p 105.80p 106.40p 830345
24/09/2020 104.80p 107.40p 104.80p 106.80p 894206
23/09/2020 106.80p 106.80p 104.69p 105.60p 847168
22/09/2020 107.00p 107.00p 104.40p 105.00p 2182209
21/09/2020 108.00p 109.20p 105.60p 105.60p 976977
18/09/2020 108.80p 109.00p 107.60p 108.00p 1888862
17/09/2020 108.00p 109.80p 108.00p 108.80p 848940
16/09/2020 111.00p 111.23p 108.00p 108.00p 1400760
15/09/2020 111.60p 111.60p 110.20p 110.60p 609187
14/09/2020 110.60p 111.56p 109.80p 110.80p 851325
11/09/2020 111.60p 112.00p 109.80p 109.80p 774749
10/09/2020 111.80p 111.80p 110.20p 111.60p 909619
09/09/2020 110.80p 111.80p 108.20p 110.00p 904962
08/09/2020 110.00p 111.60p 109.45p 111.40p 916462
07/09/2020 111.60p 111.60p 110.00p 110.00p 601774
04/09/2020 111.00p 111.00p 110.00p 110.60p 605755
03/09/2020 110.00p 112.60p 110.00p 110.40p 958685
02/09/2020 110.00p 111.60p 109.60p 110.40p 772138
01/09/2020 111.80p 111.80p 109.40p 110.60p 1305710
28/08/2020 111.80p 111.80p 110.00p 110.60p 896618
27/08/2020 110.00p 111.20p 109.18p 110.00p 484153
26/08/2020 110.80p 111.60p 109.60p 110.60p 733521
25/08/2020 111.00p 111.60p 109.21p 110.40p 787970
24/08/2020 111.60p 111.77p 110.00p 110.40p 803587
21/08/2020 111.80p 111.80p 109.20p 110.00p 431952
20/08/2020 108.00p 110.80p 108.00p 110.60p 1007947
19/08/2020 113.00p 113.00p 108.20p 109.20p 1115865
18/08/2020 110.00p 111.67p 109.20p 110.00p 746029
17/08/2020 109.60p 111.20p 109.60p 110.60p 608424
14/08/2020 109.80p 111.20p 109.53p 110.00p 513605
13/08/2020 110.00p 111.56p 109.99p 110.60p 566584
12/08/2020 111.00p 112.74p 110.20p 111.00p 775459
11/08/2020 112.00p 112.40p 110.09p 110.20p 1163570
10/08/2020 113.00p 113.00p 111.20p 111.60p 650470
07/08/2020 113.40p 113.40p 112.00p 112.00p 1103997
06/08/2020 113.60p 113.60p 112.80p 112.80p 685831
05/08/2020 113.40p 113.71p 112.60p 112.80p 963484
04/08/2020 113.20p 113.40p 112.60p 113.20p 1367245
03/08/2020 111.80p 113.60p 111.80p 113.00p 1556939
31/07/2020 114.00p 114.35p 112.60p 113.00p 1494788
30/07/2020 113.60p 114.12p 112.80p 113.00p 927454
29/07/2020 111.80p 115.40p 111.80p 113.80p 1477255
28/07/2020 114.20p 114.60p 113.00p 114.00p 530942
27/07/2020 113.60p 114.04p 112.90p 113.00p 1059767
24/07/2020 112.40p 114.00p 112.40p 113.20p 1004219
23/07/2020 110.40p 114.40p 110.40p 114.00p 951071
22/07/2020 113.00p 114.33p 112.20p 113.00p 545561
21/07/2020 111.80p 114.25p 111.80p 112.80p 1421027
20/07/2020 108.80p 111.80p 108.75p 111.40p 1243358
17/07/2020 108.60p 110.63p 108.40p 109.60p 719986
16/07/2020 109.20p 111.20p 108.60p 108.80p 563798
15/07/2020 110.80p 111.60p 108.80p 109.80p 663022
14/07/2020 108.20p 111.20p 108.20p 110.40p 572180
13/07/2020 110.80p 111.20p 108.40p 109.60p 686624
10/07/2020 108.40p 110.00p 108.40p 109.20p 1185173
09/07/2020 110.00p 110.60p 109.00p 109.60p 948576
08/07/2020 109.60p 110.00p 108.00p 109.40p 656652
07/07/2020 109.00p 110.00p 108.40p 108.60p 1161822
06/07/2020 111.00p 111.00p 108.94p 109.20p 908288
03/07/2020 110.00p 110.80p 109.00p 109.20p 810198
02/07/2020 110.00p 110.00p 108.60p 109.40p 1031421
01/07/2020 109.40p 109.94p 109.00p 109.40p 630045
30/06/2020 108.00p 110.20p 108.00p 109.60p 1774308
29/06/2020 108.20p 109.80p 107.60p 107.60p 947321
26/06/2020 108.00p 109.60p 106.99p 109.00p 797418
25/06/2020 105.40p 109.00p 105.40p 107.40p 1005262
24/06/2020 107.80p 107.80p 106.66p 107.40p 509993
23/06/2020 108.00p 108.00p 105.74p 107.00p 735554
22/06/2020 108.40p 109.80p 107.40p 107.40p 1560054
19/06/2020 108.80p 109.18p 107.20p 109.00p 13549734
18/06/2020 110.00p 110.00p 108.40p 108.80p 979862
17/06/2020 109.00p 110.00p 108.51p 108.80p 1775114
16/06/2020 109.00p 109.80p 108.40p 109.00p 1291758
15/06/2020 106.60p 108.80p 104.89p 108.60p 1393921
12/06/2020 105.20p 108.19p 105.00p 107.80p 951519
11/06/2020 106.60p 107.80p 106.00p 107.40p 1200747
10/06/2020 109.20p 109.20p 107.40p 107.80p 1204376
09/06/2020 109.20p 110.80p 107.36p 109.00p 1584348

*Close Price adjusted for both dividends and splits