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
24/01/2018 110.00p 110.00p 109.00p 109.00p 548065
23/01/2018 110.00p 110.00p 109.50p 109.50p 675740
22/01/2018 110.50p 110.50p 109.50p 110.00p 676985
19/01/2018 110.50p 110.50p 109.50p 110.00p 586040
18/01/2018 110.00p 110.50p 110.00p 110.50p 1028909
17/01/2018 110.00p 110.66p 110.00p 110.50p 761004
16/01/2018 110.50p 111.00p 110.00p 110.50p 375259
15/01/2018 111.50p 111.50p 110.00p 110.50p 528463
12/01/2018 111.50p 111.50p 110.26p 111.00p 565574
11/01/2018 111.50p 111.50p 110.50p 111.00p 581748
10/01/2018 111.50p 111.91p 110.50p 110.50p 807150
09/01/2018 111.00p 111.76p 110.50p 111.00p 614423
08/01/2018 112.00p 113.00p 111.00p 111.50p 536596
05/01/2018 113.50p 113.50p 112.00p 112.50p 489010
04/01/2018 113.00p 114.31p 113.00p 113.00p 348136
03/01/2018 113.00p 113.50p 113.00p 113.00p 163368
02/01/2018 113.50p 113.50p 112.50p 113.00p 275119
29/12/2017 113.00p 113.25p 112.50p 113.25p 42418
28/12/2017 112.50p 113.01p 112.50p 113.00p 137088
27/12/2017 112.75p 113.01p 112.50p 113.00p 62468
22/12/2017 112.75p 113.00p 112.35p 113.00p 10818
21/12/2017 113.00p 113.00p 112.29p 112.75p 321449
20/12/2017 113.00p 113.00p 110.25p 110.25p 166447
19/12/2017 113.00p 113.00p 112.50p 113.00p 83458
18/12/2017 112.25p 113.00p 112.25p 112.50p 78318
15/12/2017 112.75p 113.00p 112.25p 112.25p 206289
14/12/2017 111.50p 113.00p 111.50p 112.75p 153249
13/12/2017 111.75p 112.25p 111.59p 112.25p 48559
12/12/2017 112.25p 112.25p 111.50p 112.00p 129878
11/12/2017 112.25p 112.50p 111.94p 112.00p 68186
08/12/2017 112.25p 112.50p 111.75p 111.75p 39769
07/12/2017 112.75p 112.75p 111.75p 112.25p 90086
06/12/2017 111.75p 112.75p 111.75p 112.00p 70237
05/12/2017 111.50p 112.50p 111.50p 112.00p 161755
04/12/2017 112.50p 112.75p 111.75p 112.00p 155615
01/12/2017 111.75p 112.50p 111.50p 112.50p 273378
30/11/2017 111.00p 112.00p 111.00p 112.00p 442787
29/11/2017 111.00p 111.75p 110.82p 111.75p 70259
28/11/2017 110.25p 111.00p 109.75p 110.00p 76606
27/11/2017 110.25p 111.00p 110.25p 110.50p 144133
24/11/2017 111.00p 111.25p 110.20p 110.50p 48272
23/11/2017 110.00p 111.25p 110.00p 110.00p 71227
22/11/2017 110.75p 111.01p 110.00p 111.00p 133191
21/11/2017 111.25p 111.25p 110.50p 110.50p 116472
20/11/2017 110.75p 111.25p 111.00p 111.25p 278539
17/11/2017 109.75p 110.00p 109.00p 109.50p 521078
16/11/2017 109.25p 109.81p 109.25p 109.50p 421807
15/11/2017 110.00p 110.00p 108.50p 109.00p 387684
14/11/2017 110.25p 110.50p 108.50p 109.00p 861245
13/11/2017 109.00p 110.37p 108.75p 108.75p 280974
10/11/2017 109.00p 109.60p 108.75p 108.75p 214377
09/11/2017 109.25p 109.75p 109.00p 109.00p 508289
08/11/2017 109.75p 110.25p 109.25p 109.75p 221437
07/11/2017 109.50p 110.69p 109.25p 109.50p 717889
06/11/2017 111.25p 111.25p 109.50p 109.75p 270921
03/11/2017 109.50p 109.99p 109.50p 109.50p 218611
02/11/2017 110.00p 111.00p 109.25p 109.75p 839111
01/11/2017 111.25p 111.25p 109.50p 109.75p 777441
31/10/2017 111.50p 111.50p 109.75p 110.00p 288058
30/10/2017 110.00p 110.25p 109.75p 109.75p 411897
27/10/2017 111.50p 111.50p 109.75p 110.25p 418355
26/10/2017 110.75p 111.00p 110.00p 110.00p 296630
25/10/2017 109.75p 111.13p 109.75p 110.00p 149834
24/10/2017 109.25p 110.59p 109.25p 109.50p 224436
23/10/2017 109.75p 111.25p 109.25p 109.50p 283510
20/10/2017 110.00p 111.00p 109.75p 110.00p 336671
19/10/2017 110.00p 111.25p 110.00p 110.00p 274016
18/10/2017 109.75p 110.00p 108.50p 109.00p 189933
17/10/2017 109.00p 109.50p 108.50p 109.00p 479140
16/10/2017 109.25p 110.00p 108.81p 109.50p 136987
13/10/2017 109.00p 110.00p 108.50p 108.75p 312809
12/10/2017 108.50p 109.75p 108.50p 109.00p 34681
11/10/2017 109.50p 109.50p 108.50p 108.50p 129019
10/10/2017 110.50p 110.50p 109.50p 109.50p 176974
09/10/2017 110.25p 110.50p 109.50p 109.50p 145614
06/10/2017 112.25p 112.25p 110.00p 110.00p 254014
05/10/2017 110.50p 111.00p 110.50p 110.75p 298011
04/10/2017 110.50p 111.50p 110.50p 110.50p 279373
03/10/2017 111.50p 111.50p 110.50p 111.50p 4420
02/10/2017 111.50p 111.50p 110.25p 111.25p 280829
29/09/2017 111.25p 111.50p 110.75p 111.50p 98014
28/09/2017 111.75p 111.75p 110.25p 110.50p 119956
27/09/2017 111.75p 112.00p 111.00p 112.00p 8819
26/09/2017 110.75p 112.00p 110.75p 111.25p 41721
25/09/2017 110.75p 112.00p 110.75p 111.25p 9945
22/09/2017 111.75p 111.75p 111.00p 111.50p 24555
21/09/2017 111.00p 111.50p 110.75p 111.00p 12360
20/09/2017 111.00p 111.75p 110.50p 111.25p 222762
19/09/2017 111.75p 111.75p 111.00p 111.00p 27617
18/09/2017 111.50p 112.50p 111.00p 111.75p 29148
15/09/2017 113.00p 113.00p 111.50p 111.75p 125471
14/09/2017 113.00p 113.00p 111.50p 112.25p 128469
13/09/2017 112.75p 112.75p 112.00p 112.00p 20561
12/09/2017 112.50p 112.50p 112.00p 112.25p 122492
11/09/2017 112.50p 112.50p 111.00p 112.00p 136436
08/09/2017 112.00p 112.00p 111.50p 112.00p 104476
07/09/2017 111.75p 111.75p 110.75p 111.25p 86563
06/09/2017 111.00p 112.00p 111.00p 112.00p 150084
05/09/2017 113.00p 113.00p 111.00p 111.00p 114520
04/09/2017 112.00p 113.00p 111.50p 111.50p 269419
01/09/2017 112.50p 113.25p 112.00p 113.00p 62927
31/08/2017 113.00p 113.00p 112.00p 113.00p 115194
30/08/2017 111.25p 113.00p 111.25p 112.50p 30061
29/08/2017 113.25p 113.25p 112.00p 113.00p 17427
25/08/2017 112.25p 113.00p 112.25p 113.00p 55300
24/08/2017 113.00p 113.00p 111.50p 112.25p 15424
23/08/2017 112.00p 113.00p 112.00p 113.00p 44895
22/08/2017 111.25p 113.00p 111.00p 112.25p 365798
21/08/2017 111.50p 111.50p 110.50p 111.50p 66881
18/08/2017 111.50p 111.50p 110.75p 110.75p 20482
17/08/2017 111.00p 111.00p 110.50p 110.50p 106858
16/08/2017 111.00p 111.00p 110.50p 110.50p 20418
15/08/2017 111.00p 111.00p 110.50p 111.00p 19442
14/08/2017 111.00p 111.00p 110.25p 110.50p 47550
11/08/2017 110.25p 110.75p 110.00p 110.00p 55944
10/08/2017 111.25p 111.25p 110.00p 111.00p 33906
09/08/2017 110.50p 111.25p 110.00p 110.75p 6089
08/08/2017 110.50p 110.50p 109.50p 110.50p 38120
07/08/2017 110.50p 110.50p 109.50p 110.00p 25690
04/08/2017 109.75p 110.25p 109.25p 110.25p 39328
03/08/2017 109.50p 109.75p 108.75p 109.50p 16157
02/08/2017 109.75p 110.50p 109.50p 110.25p 20125
01/08/2017 110.00p 110.50p 109.75p 110.50p 58592
31/07/2017 111.25p 111.25p 109.50p 110.00p 73167
28/07/2017 110.50p 110.50p 109.25p 109.25p 3633
27/07/2017 110.50p 111.00p 110.50p 110.50p 55632
26/07/2017 110.75p 110.75p 109.75p 109.75p 124777
25/07/2017 110.00p 110.75p 110.00p 110.50p 13076
24/07/2017 110.75p 110.75p 110.25p 110.50p 120198
21/07/2017 111.50p 111.50p 110.50p 110.75p 145781
20/07/2017 111.00p 111.25p 110.25p 111.25p 275476
19/07/2017 110.00p 111.00p 110.00p 111.00p 95123
18/07/2017 108.00p 110.50p 108.00p 110.50p 172534
17/07/2017 109.00p 110.00p 108.75p 109.75p 109164
14/07/2017 109.00p 109.00p 109.00p 109.00p 47826
13/07/2017 108.25p 109.00p 107.75p 109.00p 98289
12/07/2017 107.00p 108.25p 106.50p 108.25p 140245
11/07/2017 106.75p 107.00p 106.50p 106.50p 100214
10/07/2017 107.00p 107.00p 106.00p 106.75p 130252
07/07/2017 107.75p 107.75p 106.25p 106.25p 108177
06/07/2017 106.00p 108.00p 106.00p 108.00p 37585
05/07/2017 108.00p 108.75p 106.50p 106.75p 306974
04/07/2017 108.00p 109.00p 108.00p 108.25p 99111
03/07/2017 108.00p 109.50p 108.00p 108.50p 85635
30/06/2017 108.25p 110.00p 108.25p 109.50p 412006
29/06/2017 107.50p 109.50p 107.50p 109.25p 124561
28/06/2017 108.75p 109.00p 107.25p 108.50p 195570
27/06/2017 109.25p 109.50p 108.75p 108.75p 462782
26/06/2017 109.25p 110.00p 109.25p 109.75p 13588
23/06/2017 109.25p 109.50p 109.00p 109.25p 705679
22/06/2017 109.25p 109.50p 109.25p 109.50p 138143
21/06/2017 109.25p 109.50p 109.25p 109.50p 52791
20/06/2017 109.25p 109.50p 109.25p 109.25p 155136
19/06/2017 109.50p 111.00p 109.25p 109.25p 5090
16/06/2017 110.00p 111.00p 109.50p 109.50p 470922
15/06/2017 111.50p 111.50p 110.00p 110.75p 152218
14/06/2017 110.50p 111.25p 110.50p 110.75p 133970
13/06/2017 110.50p 111.34p 110.50p 111.25p 414560
12/06/2017 110.25p 111.50p 110.25p 110.75p 103295
09/06/2017 109.25p 111.50p 109.25p 111.00p 596708
08/06/2017 109.25p 110.50p 109.25p 110.00p 317676
07/06/2017 109.25p 110.00p 109.25p 109.50p 154455
06/06/2017 110.75p 110.75p 108.25p 109.50p 483234
05/06/2017 111.00p 111.00p 109.75p 109.75p 205886
02/06/2017 111.00p 111.00p 110.00p 110.25p 366011
01/06/2017 110.00p 110.75p 109.25p 110.50p 473164
31/05/2017 110.75p 111.50p 109.00p 109.00p 3209526
30/05/2017 112.50p 112.50p 110.75p 110.75p 547671
26/05/2017 112.00p 112.00p 111.25p 112.00p 270980
25/05/2017 112.25p 112.25p 111.25p 112.00p 478924
24/05/2017 112.75p 112.75p 111.50p 112.00p 372241
23/05/2017 111.50p 112.75p 111.25p 111.25p 314582
22/05/2017 112.75p 112.81p 111.75p 112.75p 306463
19/05/2017 113.25p 113.25p 111.73p 111.75p 411422
18/05/2017 113.50p 113.50p 112.25p 113.00p 667838
17/05/2017 113.50p 113.50p 112.50p 113.00p 1112186
16/05/2017 111.75p 113.50p 111.67p 113.25p 1586845
15/05/2017 111.50p 111.75p 110.50p 111.75p 358391
12/05/2017 111.25p 111.50p 110.66p 111.50p 314292
11/05/2017 111.25p 111.25p 110.25p 111.25p 398398
10/05/2017 111.00p 112.75p 110.19p 112.75p 548055
09/05/2017 109.00p 111.00p 109.00p 111.00p 550737
08/05/2017 108.75p 109.75p 108.25p 109.75p 517059
05/05/2017 109.00p 109.25p 108.50p 109.25p 297202
04/05/2017 109.00p 109.50p 108.75p 109.00p 354265
03/05/2017 109.75p 110.00p 109.00p 109.50p 427460
02/05/2017 110.25p 110.25p 109.00p 109.75p 367258
28/04/2017 109.75p 110.00p 108.75p 110.00p 442106
27/04/2017 109.50p 110.00p 109.00p 109.75p 235718
26/04/2017 110.00p 110.31p 109.75p 110.25p 360222
25/04/2017 110.50p 110.50p 109.75p 110.25p 377573
24/04/2017 110.50p 110.50p 109.75p 110.25p 240761
21/04/2017 110.50p 110.75p 109.50p 110.75p 532790
20/04/2017 109.75p 110.50p 108.86p 110.50p 512187
19/04/2017 109.00p 109.75p 108.50p 109.75p 502951
18/04/2017 109.75p 109.75p 108.75p 109.25p 517490
13/04/2017 110.00p 110.00p 109.00p 109.50p 280005
12/04/2017 109.75p 110.00p 108.75p 109.25p 415864
11/04/2017 109.25p 109.75p 108.50p 109.50p 521422
10/04/2017 109.50p 109.50p 108.50p 108.75p 403776

*Close Price adjusted for both dividends and splits