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
08/06/2020 112.00p 112.00p 108.40p 110.00p 1692413
05/06/2020 111.00p 111.00p 109.47p 109.80p 1167961
04/06/2020 111.60p 111.60p 109.39p 110.60p 1431116
03/06/2020 108.20p 111.80p 107.25p 111.00p 2452030
02/06/2020 106.20p 107.80p 105.38p 107.80p 1734166
01/06/2020 103.20p 107.60p 103.20p 106.80p 2454479
29/05/2020 105.40p 107.60p 104.80p 107.60p 3911020
28/05/2020 105.00p 105.83p 104.80p 105.00p 1391348
27/05/2020 105.80p 106.00p 104.00p 105.00p 2196674
26/05/2020 107.60p 108.22p 105.00p 105.20p 1446627
25/05/2020 103.20p 107.20p 103.20p 107.20p 1755697
22/05/2020 103.20p 107.20p 103.20p 107.20p 1755697
21/05/2020 103.60p 105.20p 101.40p 104.80p 926858
20/05/2020 103.80p 105.00p 103.06p 104.00p 1431316
19/05/2020 102.00p 104.00p 101.21p 104.00p 3474252
18/05/2020 102.00p 103.00p 100.24p 102.00p 2518601
15/05/2020 100.00p 101.40p 97.97p 98.30p 832923
14/05/2020 101.00p 102.00p 97.00p 98.50p 1515635
13/05/2020 103.40p 103.44p 101.80p 101.80p 1021939
12/05/2020 106.00p 106.00p 102.00p 103.20p 3202275
11/05/2020 98.10p 104.00p 98.10p 102.00p 1710335
08/05/2020 96.00p 100.00p 96.00p 98.00p 592087
07/05/2020 96.00p 100.00p 96.00p 98.00p 1592087
06/05/2020 97.70p 98.80p 96.00p 97.10p 786603
05/05/2020 101.00p 101.00p 96.00p 97.00p 817303
04/05/2020 96.50p 100.00p 96.40p 98.80p 561122
01/05/2020 96.40p 98.50p 96.40p 97.30p 374923
30/04/2020 101.00p 101.00p 97.41p 97.90p 550345
29/04/2020 99.40p 100.80p 98.80p 98.90p 676002
28/04/2020 99.30p 99.61p 98.20p 99.40p 1389953
27/04/2020 99.00p 100.91p 97.80p 99.00p 948396
24/04/2020 99.10p 99.70p 97.00p 98.80p 1151177
23/04/2020 98.80p 98.80p 95.10p 98.00p 529695
22/04/2020 96.40p 99.90p 95.70p 95.70p 1453640
21/04/2020 98.00p 99.99p 97.00p 97.00p 769954
20/04/2020 101.00p 101.00p 97.60p 99.00p 740964
17/04/2020 99.30p 100.17p 96.70p 97.40p 873995
16/04/2020 102.00p 102.00p 96.90p 98.30p 750040
15/04/2020 99.80p 101.80p 99.00p 99.50p 889680
14/04/2020 101.40p 101.40p 99.80p 101.20p 1009957
09/04/2020 100.00p 101.00p 97.33p 100.60p 604836
08/04/2020 93.70p 99.70p 93.70p 99.50p 658334
07/04/2020 96.60p 96.90p 94.20p 96.80p 815685
06/04/2020 98.00p 98.00p 93.80p 96.50p 760749
03/04/2020 98.00p 98.00p 94.00p 96.50p 692674
02/04/2020 96.00p 97.10p 92.95p 96.50p 1916446
01/04/2020 91.80p 97.00p 91.30p 95.80p 1123084
31/03/2020 91.00p 96.40p 91.00p 96.40p 1042298
30/03/2020 90.80p 94.40p 88.80p 94.40p 882413
27/03/2020 89.40p 91.90p 88.20p 90.80p 736636
26/03/2020 90.40p 90.40p 87.00p 88.90p 1096268
25/03/2020 93.40p 96.30p 89.00p 89.40p 1502916
24/03/2020 82.00p 90.20p 79.00p 90.20p 2093598
23/03/2020 77.50p 79.70p 74.20p 79.00p 1500470
20/03/2020 80.00p 83.97p 74.90p 78.80p 3236399
19/03/2020 80.70p 82.27p 79.51p 79.80p 2877401
18/03/2020 82.20p 83.50p 80.90p 83.50p 2066086
17/03/2020 85.00p 85.00p 82.00p 84.00p 2536660
16/03/2020 87.30p 87.92p 81.00p 83.90p 2934107
13/03/2020 89.00p 91.90p 87.37p 88.60p 2658021
12/03/2020 90.80p 90.90p 87.16p 87.20p 1600547
11/03/2020 94.60p 94.60p 92.70p 92.70p 2031687
10/03/2020 93.80p 94.70p 92.70p 92.70p 894125
09/03/2020 90.10p 93.30p 89.58p 93.20p 996712
06/03/2020 97.70p 97.70p 94.68p 96.00p 899413
05/03/2020 98.80p 98.87p 96.27p 96.90p 1000502
04/03/2020 99.90p 101.00p 98.80p 98.90p 988002
03/03/2020 96.90p 99.90p 96.90p 99.80p 911559
02/03/2020 96.20p 98.40p 96.00p 97.60p 1308536
28/02/2020 99.90p 99.90p 93.63p 95.70p 2091410
27/02/2020 99.80p 99.80p 98.10p 98.20p 1596162
26/02/2020 101.80p 101.80p 98.00p 100.00p 1202908
25/02/2020 102.60p 102.60p 101.20p 101.60p 851922
24/02/2020 102.20p 102.20p 101.00p 101.60p 997315
21/02/2020 101.00p 102.60p 100.25p 102.40p 1469070
20/02/2020 99.40p 100.60p 99.01p 100.40p 510395
19/02/2020 98.40p 99.70p 98.40p 99.60p 1732002
18/02/2020 98.50p 99.60p 98.30p 98.50p 390989
17/02/2020 97.50p 99.63p 97.50p 98.50p 846128
14/02/2020 97.40p 99.00p 96.90p 98.80p 1521095
13/02/2020 97.80p 97.80p 96.50p 96.80p 948126
12/02/2020 95.80p 97.80p 95.80p 97.70p 1204000
11/02/2020 97.00p 97.00p 95.65p 95.70p 1614362
10/02/2020 96.20p 96.72p 95.48p 95.60p 898009
07/02/2020 96.80p 96.80p 96.03p 96.10p 1004883
06/02/2020 97.70p 98.20p 96.70p 96.80p 828132
05/02/2020 98.40p 98.60p 97.20p 97.90p 1031569
04/02/2020 98.70p 99.40p 98.48p 99.00p 884480
03/02/2020 99.40p 99.40p 98.30p 98.30p 2069397
31/01/2020 98.30p 99.00p 98.00p 99.00p 863648
30/01/2020 98.90p 99.00p 97.40p 98.90p 685692
29/01/2020 97.30p 98.00p 97.30p 97.80p 796908
28/01/2020 98.30p 98.56p 97.00p 97.30p 600299
27/01/2020 98.10p 98.90p 98.10p 98.10p 1111783
24/01/2020 99.30p 99.30p 98.30p 98.50p 1945493
23/01/2020 99.60p 99.60p 98.10p 99.00p 691525
22/01/2020 100.00p 100.00p 98.30p 98.90p 1025109
21/01/2020 101.00p 101.00p 99.20p 99.70p 852975
20/01/2020 101.00p 101.28p 100.20p 100.20p 1623381
17/01/2020 99.80p 101.20p 99.80p 101.20p 2771127
16/01/2020 98.50p 99.80p 98.22p 99.50p 1233583
15/01/2020 96.80p 98.80p 96.78p 98.80p 2238206
14/01/2020 95.50p 97.20p 95.50p 97.20p 1478423
13/01/2020 95.40p 95.90p 94.78p 95.90p 1051070
10/01/2020 94.00p 95.40p 94.00p 94.80p 524477
09/01/2020 93.60p 94.40p 93.50p 94.40p 1965289
08/01/2020 93.50p 93.63p 92.80p 93.60p 1173712
07/01/2020 92.40p 93.60p 92.37p 93.50p 1153273
06/01/2020 91.70p 92.80p 91.70p 92.60p 1968595
03/01/2020 91.30p 92.20p 91.30p 92.20p 763444
02/01/2020 91.40p 92.00p 91.30p 91.40p 944806
31/12/2019 92.00p 92.00p 91.30p 91.30p 798368
30/12/2019 91.20p 92.00p 90.30p 91.30p 738223
27/12/2019 90.30p 91.00p 90.30p 91.00p 1098501
24/12/2019 90.80p 90.95p 90.60p 90.90p 272978
23/12/2019 90.90p 90.90p 90.20p 90.20p 846181
20/12/2019 90.80p 90.92p 90.35p 90.60p 1236896
19/12/2019 90.60p 90.70p 90.20p 90.20p 562242
18/12/2019 89.10p 90.60p 89.10p 90.30p 1465490
17/12/2019 89.60p 89.60p 88.80p 88.80p 830950
16/12/2019 88.50p 89.20p 88.10p 88.60p 1970377
13/12/2019 88.60p 89.90p 87.40p 87.70p 1828058
12/12/2019 87.40p 88.40p 87.10p 87.20p 1111503
11/12/2019 89.30p 89.30p 87.20p 87.60p 896783
10/12/2019 89.10p 89.10p 88.10p 88.20p 1026895
09/12/2019 89.00p 89.00p 87.95p 88.00p 983041
06/12/2019 87.60p 88.60p 87.60p 88.60p 736114
05/12/2019 89.20p 89.20p 87.02p 87.70p 850873
04/12/2019 89.80p 89.80p 87.90p 87.90p 871636
03/12/2019 91.00p 91.00p 88.70p 88.80p 1078898
02/12/2019 89.00p 90.58p 88.20p 89.80p 1020527
29/11/2019 88.60p 88.80p 88.30p 88.40p 1420805
28/11/2019 88.50p 88.80p 88.30p 88.30p 689909
27/11/2019 88.00p 88.50p 86.70p 88.50p 1907135
26/11/2019 86.90p 87.80p 86.50p 87.80p 2132753
25/11/2019 86.50p 86.95p 86.30p 86.90p 872500
22/11/2019 85.70p 86.90p 85.70p 86.40p 973077
21/11/2019 85.00p 86.00p 85.00p 85.80p 742615
20/11/2019 85.10p 85.63p 85.00p 85.60p 663720
19/11/2019 86.90p 87.07p 85.00p 85.60p 586358
18/11/2019 86.40p 86.90p 86.21p 86.70p 568446
15/11/2019 87.70p 87.70p 86.00p 86.10p 958375
14/11/2019 87.10p 87.63p 87.10p 87.20p 851898
13/11/2019 88.20p 88.44p 88.10p 88.20p 1517223
12/11/2019 87.20p 88.30p 87.10p 88.30p 1677989
11/11/2019 87.10p 87.45p 87.00p 87.40p 1519769
08/11/2019 87.00p 87.20p 85.20p 87.00p 3985540
07/11/2019 85.20p 86.94p 85.20p 86.40p 2630330
06/11/2019 84.90p 85.50p 84.70p 85.40p 858118
05/11/2019 86.00p 86.00p 84.40p 85.00p 912620
04/11/2019 87.00p 87.00p 84.40p 84.50p 669093
01/11/2019 85.20p 85.20p 84.40p 84.70p 1419845
31/10/2019 85.50p 85.88p 85.00p 85.00p 586452
30/10/2019 85.20p 85.54p 85.00p 85.10p 681488
29/10/2019 85.20p 85.74p 85.00p 85.00p 551042
28/10/2019 86.50p 86.50p 85.00p 85.00p 400156
25/10/2019 86.20p 86.50p 85.00p 85.00p 1221613
24/10/2019 86.60p 86.60p 86.00p 86.50p 934191
23/10/2019 86.40p 86.79p 86.20p 86.60p 818062
22/10/2019 87.20p 87.20p 86.50p 86.50p 1399908
21/10/2019 87.20p 87.34p 86.00p 86.70p 791795
18/10/2019 87.20p 87.63p 86.70p 87.00p 695212
17/10/2019 87.00p 87.20p 86.72p 86.80p 681692
16/10/2019 87.20p 87.80p 86.70p 87.20p 1716648
15/10/2019 85.30p 87.20p 85.20p 87.10p 1693823
14/10/2019 85.00p 85.40p 83.90p 85.00p 2100832
11/10/2019 85.00p 85.00p 83.92p 84.00p 1558790
10/10/2019 84.70p 85.68p 83.60p 84.20p 2459416
09/10/2019 85.50p 85.50p 84.40p 84.50p 1287558
08/10/2019 85.40p 85.82p 84.60p 84.60p 1219116
07/10/2019 85.00p 85.29p 84.70p 84.80p 604737
04/10/2019 85.60p 87.00p 84.70p 85.00p 4415802
03/10/2019 85.50p 85.94p 84.80p 85.00p 630670
02/10/2019 86.60p 86.60p 85.10p 85.10p 349628
01/10/2019 86.70p 86.80p 86.10p 86.10p 426810
30/09/2019 87.20p 87.20p 85.20p 86.60p 598915
27/09/2019 86.70p 87.20p 86.36p 87.20p 519692
26/09/2019 87.20p 87.28p 86.10p 86.40p 1068059
25/09/2019 86.70p 87.20p 85.70p 86.30p 503231
24/09/2019 87.30p 87.40p 86.60p 87.00p 542329
23/09/2019 88.50p 88.80p 86.50p 87.20p 3461724
20/09/2019 89.00p 89.00p 87.70p 88.30p 1976078
19/09/2019 87.00p 89.44p 86.44p 88.40p 405214
18/09/2019 87.00p 87.00p 85.71p 86.90p 596127
17/09/2019 85.50p 86.70p 84.75p 86.20p 1307900
16/09/2019 85.30p 86.00p 84.50p 84.80p 1092319
13/09/2019 85.90p 86.14p 84.12p 85.30p 1893459
12/09/2019 85.00p 85.83p 84.50p 85.10p 1196241
11/09/2019 83.00p 85.75p 83.00p 85.50p 1026727
10/09/2019 83.00p 84.99p 82.93p 84.90p 628685
09/09/2019 82.80p 83.60p 82.08p 83.60p 402655
06/09/2019 81.70p 83.20p 81.70p 83.00p 417652
05/09/2019 82.20p 82.70p 81.80p 82.70p 694329
04/09/2019 84.20p 84.20p 81.00p 82.10p 2014307
03/09/2019 82.20p 83.08p 81.30p 81.30p 991797
02/09/2019 83.20p 83.58p 82.10p 82.10p 565009
30/08/2019 83.30p 84.70p 82.10p 83.00p 566333
29/08/2019 84.50p 84.50p 83.40p 83.60p 722969
28/08/2019 84.30p 84.70p 83.40p 84.00p 699732
27/08/2019 85.00p 85.00p 83.67p 83.80p 811487

*Close Price adjusted for both dividends and splits