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
23/08/2019 83.30p 84.39p 82.35p 83.90p 903962
22/08/2019 82.30p 83.42p 82.20p 83.00p 698855
21/08/2019 83.80p 84.43p 82.10p 83.00p 1010452
20/08/2019 85.00p 85.20p 83.00p 83.00p 810886
19/08/2019 82.40p 86.20p 82.40p 84.40p 716288
16/08/2019 83.00p 83.00p 81.94p 82.50p 541127
15/08/2019 82.40p 83.10p 79.10p 82.50p 513754
14/08/2019 82.70p 83.10p 81.99p 83.10p 1036174
13/08/2019 81.50p 82.50p 80.30p 82.50p 1485434
12/08/2019 80.10p 82.60p 80.10p 82.50p 709511
09/08/2019 82.10p 82.10p 80.25p 81.00p 1507666
08/08/2019 81.50p 81.82p 80.30p 80.50p 844480
07/08/2019 80.70p 81.60p 80.30p 80.70p 956520
06/08/2019 80.40p 81.10p 79.90p 80.30p 1333858
05/08/2019 81.10p 81.75p 79.60p 80.20p 1227470
02/08/2019 83.30p 83.30p 81.20p 81.50p 1105128
01/08/2019 83.10p 84.00p 82.20p 83.30p 1191980
31/07/2019 84.40p 85.50p 83.10p 83.10p 1934091
30/07/2019 85.60p 85.60p 83.80p 84.60p 1105784
29/07/2019 84.10p 85.70p 84.03p 85.40p 535278
26/07/2019 84.40p 84.62p 83.81p 84.10p 411410
25/07/2019 84.50p 85.47p 84.16p 84.40p 906784
24/07/2019 84.30p 85.60p 84.30p 84.90p 381632
23/07/2019 84.20p 84.49p 84.00p 84.30p 758759
22/07/2019 84.00p 84.50p 83.80p 84.40p 764792
19/07/2019 85.20p 86.20p 84.00p 84.90p 1038561
18/07/2019 85.80p 86.20p 85.00p 85.00p 967228
17/07/2019 86.10p 86.40p 85.60p 86.00p 889454
16/07/2019 85.80p 86.40p 85.70p 86.20p 706600
15/07/2019 86.10p 86.40p 85.45p 85.80p 552443
12/07/2019 86.00p 86.70p 86.00p 86.10p 473087
11/07/2019 87.00p 87.40p 86.10p 86.50p 700597
10/07/2019 87.30p 89.00p 87.00p 87.30p 1011291
09/07/2019 87.50p 87.63p 86.80p 87.40p 960419
08/07/2019 87.50p 88.00p 87.30p 87.50p 1125526
05/07/2019 87.40p 88.00p 86.70p 87.70p 1524243
04/07/2019 84.50p 87.40p 84.45p 87.20p 1454036
03/07/2019 84.80p 85.30p 84.30p 84.50p 1834555
02/07/2019 84.20p 85.20p 83.80p 84.70p 1781603
01/07/2019 84.00p 85.00p 84.00p 84.00p 1439896
28/06/2019 83.40p 84.70p 83.20p 84.20p 1155381
27/06/2019 82.50p 83.68p 82.24p 83.50p 1131741
26/06/2019 81.00p 82.97p 81.00p 82.50p 1077824
25/06/2019 80.20p 82.00p 79.60p 81.20p 1261742
24/06/2019 79.80p 80.60p 78.90p 79.50p 996691
21/06/2019 78.90p 79.80p 78.40p 78.80p 14450422
20/06/2019 78.00p 79.00p 78.00p 78.80p 899181
19/06/2019 78.40p 79.00p 78.20p 78.40p 1134099
18/06/2019 76.50p 79.30p 76.50p 79.00p 1346022
17/06/2019 76.80p 77.41p 76.30p 76.80p 1478901
14/06/2019 76.80p 77.86p 76.40p 76.70p 2486055
13/06/2019 77.50p 77.72p 76.10p 77.40p 2763453
12/06/2019 79.70p 80.40p 77.70p 78.00p 3687143
11/06/2019 81.00p 81.00p 79.50p 79.50p 2139428
10/06/2019 79.50p 80.80p 79.50p 80.00p 875412
07/06/2019 81.00p 81.00p 79.71p 80.50p 976275
06/06/2019 82.80p 82.80p 79.90p 80.30p 1114751
05/06/2019 79.70p 82.80p 79.70p 82.80p 925085
04/06/2019 82.20p 82.40p 79.50p 80.70p 3463512
03/06/2019 84.00p 84.13p 82.10p 82.10p 885108
31/05/2019 83.80p 84.74p 83.60p 84.30p 772767
30/05/2019 84.50p 84.75p 83.70p 84.20p 583470
29/05/2019 83.50p 85.40p 83.50p 85.40p 587354
28/05/2019 83.20p 84.60p 83.20p 84.50p 1120051
24/05/2019 82.30p 85.72p 82.30p 83.70p 1170484
23/05/2019 83.50p 83.50p 80.60p 82.70p 1107890
22/05/2019 85.90p 85.90p 83.40p 83.40p 930314
21/05/2019 86.00p 86.00p 84.40p 84.40p 1362456
20/05/2019 85.90p 86.23p 84.50p 84.50p 860908
17/05/2019 87.40p 87.40p 85.50p 85.70p 443936
16/05/2019 86.80p 87.50p 85.60p 85.60p 511096
15/05/2019 88.80p 88.80p 87.60p 88.10p 832435
14/05/2019 88.80p 88.90p 87.90p 88.70p 1196298
13/05/2019 88.20p 88.20p 87.50p 87.70p 662828
10/05/2019 87.90p 88.20p 86.70p 87.60p 1451221
09/05/2019 88.20p 89.10p 86.50p 87.30p 796788
08/05/2019 88.40p 89.30p 88.30p 88.30p 1402753
07/05/2019 90.00p 90.00p 88.30p 88.80p 869760
03/05/2019 89.30p 90.70p 88.98p 89.60p 1480584
02/05/2019 86.20p 89.30p 86.20p 89.10p 2056525
01/05/2019 88.00p 88.11p 87.10p 87.80p 718173
30/04/2019 86.90p 87.80p 86.90p 87.50p 819406
29/04/2019 86.50p 87.70p 86.50p 87.50p 951936
26/04/2019 87.50p 87.87p 86.90p 87.50p 1321916
25/04/2019 86.10p 87.60p 86.10p 87.10p 546260
24/04/2019 86.30p 87.40p 85.80p 87.30p 1287281
23/04/2019 86.00p 86.71p 86.00p 86.60p 832919
18/04/2019 84.00p 87.70p 84.00p 86.90p 2979581
17/04/2019 85.80p 85.80p 84.40p 84.70p 2422984
16/04/2019 86.00p 86.00p 84.43p 85.00p 811158
15/04/2019 84.40p 85.69p 84.10p 85.50p 1246437
12/04/2019 85.00p 85.70p 83.70p 85.70p 1539141
11/04/2019 84.60p 84.90p 84.10p 84.30p 1620114
10/04/2019 84.70p 85.40p 84.13p 84.20p 1473246
09/04/2019 85.80p 85.80p 84.22p 84.70p 1734703
08/04/2019 89.80p 89.80p 85.80p 85.80p 2958090
05/04/2019 94.00p 94.00p 86.04p 89.10p 8176337
04/04/2019 95.00p 95.80p 92.40p 92.40p 5288098
03/04/2019 95.60p 98.87p 95.30p 95.40p 1170051
02/04/2019 96.00p 96.00p 95.40p 95.40p 4548647
01/04/2019 96.40p 96.50p 95.00p 95.50p 912111
29/03/2019 97.00p 97.00p 95.00p 96.00p 1097520
28/03/2019 96.00p 97.00p 95.66p 96.20p 937776
27/03/2019 96.00p 96.00p 94.80p 95.60p 1370512
26/03/2019 94.80p 96.00p 94.80p 95.00p 589994
25/03/2019 96.60p 96.60p 94.60p 95.00p 1418014
22/03/2019 95.80p 95.80p 94.60p 95.00p 864433
21/03/2019 97.00p 97.29p 95.40p 95.80p 1027407
20/03/2019 97.60p 97.60p 96.40p 96.80p 817296
19/03/2019 96.80p 96.80p 96.40p 96.80p 4077225
18/03/2019 97.00p 97.00p 96.60p 96.80p 1177178
15/03/2019 97.80p 97.80p 96.60p 96.80p 2115486
14/03/2019 97.80p 97.80p 97.20p 97.20p 1052784
13/03/2019 97.40p 98.40p 97.40p 97.80p 1240757
12/03/2019 98.00p 98.25p 97.60p 97.80p 600411
11/03/2019 99.00p 99.00p 97.60p 98.00p 1362300
08/03/2019 97.60p 98.40p 97.60p 98.00p 949489
07/03/2019 98.40p 98.60p 97.60p 97.80p 613068
06/03/2019 99.40p 99.40p 98.40p 98.80p 5088190
05/03/2019 99.00p 99.20p 97.80p 98.80p 824786
04/03/2019 99.00p 99.00p 98.78p 99.00p 615718
01/03/2019 99.00p 99.00p 98.60p 99.00p 534117
28/02/2019 98.80p 99.00p 98.20p 98.20p 4404761
27/02/2019 98.00p 98.50p 97.60p 97.60p 425692
26/02/2019 97.60p 99.00p 97.60p 98.40p 638605
25/02/2019 99.00p 99.00p 98.18p 98.80p 556270
22/02/2019 98.80p 98.80p 98.40p 98.60p 884866
21/02/2019 99.20p 99.20p 98.60p 98.80p 1176409
20/02/2019 97.60p 99.20p 97.60p 98.60p 839891
19/02/2019 100.00p 100.00p 97.20p 98.40p 1214216
18/02/2019 99.60p 100.50p 98.80p 99.60p 868658
15/02/2019 101.00p 101.58p 99.60p 99.60p 1765465
14/02/2019 102.50p 103.00p 101.50p 102.00p 791112
13/02/2019 103.00p 103.00p 102.50p 103.00p 1821342
12/02/2019 103.00p 103.00p 102.50p 103.00p 1629715
11/02/2019 102.50p 103.55p 102.50p 103.00p 461469
08/02/2019 102.50p 104.00p 102.50p 103.00p 686997
07/02/2019 103.00p 104.00p 102.70p 103.00p 992880
06/02/2019 104.00p 104.00p 103.39p 104.00p 948387
05/02/2019 103.50p 104.00p 103.25p 103.50p 434750
04/02/2019 102.50p 104.00p 102.50p 103.50p 588205
01/02/2019 103.50p 104.00p 103.00p 103.50p 861353
31/01/2019 103.00p 104.00p 102.75p 103.50p 2111156
30/01/2019 101.00p 104.00p 101.00p 104.00p 2672264
29/01/2019 100.00p 102.50p 100.00p 102.50p 939454
28/01/2019 100.50p 100.56p 99.83p 100.50p 1180081
25/01/2019 101.00p 101.50p 100.50p 100.50p 627390
24/01/2019 100.50p 101.50p 100.50p 101.00p 688668
23/01/2019 101.00p 102.50p 101.00p 101.00p 654028
22/01/2019 103.50p 103.50p 101.50p 102.00p 1098175
21/01/2019 102.50p 103.00p 102.50p 102.50p 398416
18/01/2019 103.00p 103.47p 102.50p 103.00p 572470
17/01/2019 103.50p 104.50p 103.00p 103.00p 1820153
16/01/2019 104.50p 104.50p 103.50p 104.00p 1294552
15/01/2019 104.00p 104.73p 103.66p 104.50p 636189
14/01/2019 104.00p 106.00p 103.75p 104.50p 1282206
11/01/2019 103.50p 104.00p 102.50p 103.00p 4120576
10/01/2019 102.50p 104.00p 102.50p 102.50p 2282314
09/01/2019 102.00p 103.00p 102.00p 102.50p 1412450
08/01/2019 102.00p 102.87p 102.00p 102.00p 1249825
07/01/2019 103.00p 104.50p 102.00p 102.00p 2697835
04/01/2019 105.00p 105.00p 102.50p 103.00p 1466266
03/01/2019 103.50p 104.50p 103.50p 104.00p 1909029
02/01/2019 105.50p 106.00p 103.50p 105.00p 2758060
31/12/2018 106.00p 107.00p 105.50p 106.50p 540071
28/12/2018 104.00p 107.00p 103.00p 107.00p 4311998
27/12/2018 98.60p 106.00p 98.60p 106.00p 13351827
24/12/2018 98.60p 99.40p 98.60p 98.60p 118081
21/12/2018 97.00p 99.20p 97.00p 98.60p 1612499
20/12/2018 96.60p 97.24p 96.60p 97.00p 671044
19/12/2018 96.80p 97.76p 96.80p 97.20p 393577
18/12/2018 97.20p 97.80p 96.80p 97.00p 460751
17/12/2018 97.00p 98.27p 97.00p 97.40p 295489
14/12/2018 97.00p 97.26p 97.00p 97.20p 333731
13/12/2018 97.20p 99.20p 97.00p 97.00p 458980
12/12/2018 96.60p 98.20p 96.60p 97.80p 1167944
11/12/2018 98.00p 98.00p 96.60p 97.00p 549088
10/12/2018 97.00p 98.00p 96.60p 97.00p 557868
07/12/2018 97.80p 98.20p 97.00p 97.40p 555874
06/12/2018 99.40p 99.40p 96.80p 97.80p 1663137
05/12/2018 100.00p 100.59p 99.60p 99.60p 2551023
04/12/2018 100.00p 100.50p 99.80p 100.00p 1190817
03/12/2018 106.00p 106.00p 99.80p 100.00p 1783351
30/11/2018 108.00p 108.00p 104.70p 105.00p 1073327
29/11/2018 107.00p 108.00p 107.00p 107.00p 341325
28/11/2018 108.00p 108.00p 107.00p 107.50p 214510
27/11/2018 107.50p 108.00p 107.50p 107.50p 172760
26/11/2018 108.00p 108.00p 107.16p 108.00p 198012
23/11/2018 108.50p 108.50p 107.50p 108.00p 291933
22/11/2018 107.00p 107.50p 106.50p 107.00p 1129985
21/11/2018 106.50p 108.00p 106.50p 108.00p 1337542
20/11/2018 106.50p 108.00p 106.00p 107.50p 911648
19/11/2018 106.50p 107.50p 106.50p 107.00p 271932
16/11/2018 108.50p 108.50p 106.50p 106.50p 447196
15/11/2018 108.50p 108.50p 107.00p 108.50p 700810
14/11/2018 108.50p 109.00p 107.50p 108.50p 848226
13/11/2018 108.50p 108.50p 107.00p 108.00p 2432516
12/11/2018 108.00p 109.50p 107.60p 108.50p 11431466
09/11/2018 110.00p 110.00p 106.50p 106.50p 6537349
08/11/2018 109.00p 109.50p 107.00p 107.00p 689056

*Close Price adjusted for both dividends and splits