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
07/04/2017 109.50p 109.50p 108.49p 109.00p 415442
06/04/2017 108.75p 109.50p 108.25p 109.50p 463694
05/04/2017 108.50p 108.75p 108.16p 108.75p 125784
04/04/2017 109.00p 109.00p 108.00p 108.50p 165181
03/04/2017 107.75p 109.25p 107.00p 109.00p 393719
31/03/2017 107.75p 108.00p 106.98p 108.00p 327730
30/03/2017 107.50p 107.56p 107.00p 107.00p 211020
29/03/2017 107.50p 107.50p 107.00p 107.25p 358330
28/03/2017 107.25p 107.50p 107.00p 107.50p 232471
27/03/2017 107.25p 107.50p 106.50p 107.00p 132297
24/03/2017 106.50p 107.50p 106.38p 107.50p 274912
23/03/2017 107.50p 107.50p 106.25p 107.25p 392161
22/03/2017 107.50p 107.75p 106.50p 107.25p 455836
21/03/2017 108.25p 108.25p 107.50p 107.75p 200622
20/03/2017 107.50p 108.50p 106.75p 108.00p 920985
17/03/2017 107.25p 108.00p 105.75p 108.00p 11548753
16/03/2017 107.75p 107.75p 107.00p 107.50p 700699
15/03/2017 107.75p 107.75p 106.75p 107.00p 707838
14/03/2017 107.75p 107.75p 106.75p 107.00p 1724187
13/03/2017 107.50p 107.50p 106.75p 107.00p 1252851
10/03/2017 107.75p 107.75p 107.00p 107.00p 520220
09/03/2017 107.75p 107.75p 107.00p 107.50p 275741
08/03/2017 107.00p 107.25p 106.75p 107.00p 427560
07/03/2017 107.50p 107.50p 106.50p 107.00p 854382
06/03/2017 107.75p 107.75p 106.50p 106.50p 914390
03/03/2017 107.00p 107.00p 106.50p 106.75p 1151838
02/03/2017 107.25p 107.25p 106.50p 107.00p 1139616
01/03/2017 107.00p 107.50p 106.50p 107.00p 424381
28/02/2017 107.50p 107.50p 106.50p 107.25p 447558
27/02/2017 106.25p 107.50p 106.25p 107.00p 149986
24/02/2017 106.25p 107.50p 106.25p 107.25p 345103
23/02/2017 107.00p 107.50p 106.50p 107.00p 230492
22/02/2017 106.50p 107.50p 106.15p 106.75p 307674
21/02/2017 106.00p 106.50p 105.00p 106.50p 391035
20/02/2017 105.50p 105.92p 104.85p 105.50p 568668
17/02/2017 105.50p 105.50p 104.73p 105.00p 292861
16/02/2017 105.50p 105.50p 104.73p 105.00p 285524
15/02/2017 105.25p 105.25p 104.50p 104.75p 306597
14/02/2017 105.50p 105.50p 104.62p 105.00p 96753
13/02/2017 105.50p 105.50p 104.70p 104.75p 200874
10/02/2017 104.70p 104.88p 104.70p 104.75p 201811
09/02/2017 105.00p 105.31p 104.75p 104.75p 405227
08/02/2017 105.00p 105.43p 104.64p 105.00p 293279
07/02/2017 105.25p 105.45p 104.69p 105.00p 1121207
06/02/2017 104.50p 105.45p 104.50p 105.00p 747310
03/02/2017 105.00p 105.51p 104.95p 105.50p 481170
02/02/2017 105.00p 105.50p 104.63p 105.50p 363803
01/02/2017 105.25p 105.39p 105.00p 105.00p 543754
31/01/2017 105.00p 105.00p 104.81p 105.00p 352686
30/01/2017 105.00p 105.00p 104.63p 105.00p 349561
27/01/2017 105.00p 105.20p 104.50p 104.75p 412053
26/01/2017 105.15p 105.15p 104.75p 104.75p 87494
25/01/2017 105.25p 105.25p 104.63p 105.00p 768481
24/01/2017 104.62p 104.95p 104.62p 104.75p 142459
23/01/2017 105.00p 105.00p 104.65p 105.00p 593242
20/01/2017 105.00p 105.21p 104.78p 104.88p 411980
19/01/2017 105.00p 105.21p 104.50p 105.00p 549515
18/01/2017 104.50p 105.24p 104.25p 105.00p 940065
17/01/2017 104.25p 105.00p 104.08p 104.50p 318132
16/01/2017 105.00p 105.00p 103.75p 104.38p 430926
13/01/2017 104.25p 104.62p 104.00p 104.00p 824292
12/01/2017 104.25p 104.94p 104.00p 104.12p 544719
11/01/2017 104.25p 104.46p 104.00p 104.12p 174093
10/01/2017 104.75p 105.00p 103.75p 104.12p 295470
09/01/2017 105.00p 105.00p 103.50p 104.00p 870143
06/01/2017 104.25p 104.25p 103.50p 104.00p 1161247
05/01/2017 103.50p 104.75p 103.50p 104.25p 818663
04/01/2017 104.50p 104.50p 103.50p 104.25p 84216
03/01/2017 103.00p 104.48p 103.00p 103.75p 172983
30/12/2016 104.00p 104.00p 103.00p 103.38p 37922
29/12/2016 103.75p 104.20p 103.00p 104.00p 264934
28/12/2016 103.75p 103.75p 103.00p 103.25p 105435
23/12/2016 103.56p 103.56p 103.25p 103.25p 66207
22/12/2016 102.75p 103.90p 102.75p 103.00p 198611
21/12/2016 102.75p 103.50p 102.50p 102.87p 189281
20/12/2016 102.75p 103.50p 102.75p 102.75p 546116
19/12/2016 103.00p 104.00p 102.75p 102.87p 178480
16/12/2016 102.50p 104.25p 102.50p 103.38p 470775
15/12/2016 102.50p 104.00p 102.50p 103.50p 379377
14/12/2016 102.75p 103.99p 102.50p 102.75p 202464
13/12/2016 103.00p 103.00p 102.50p 102.63p 287459
12/12/2016 103.00p 103.30p 102.75p 102.87p 130611
09/12/2016 103.50p 103.50p 102.50p 103.00p 773950
08/12/2016 103.50p 103.99p 103.00p 103.25p 454304
07/12/2016 104.50p 104.50p 103.50p 104.00p 733493
06/12/2016 103.50p 104.70p 103.50p 103.75p 183077
05/12/2016 103.25p 104.59p 103.25p 104.12p 790613
02/12/2016 103.50p 104.00p 103.00p 103.63p 428040
01/12/2016 104.00p 104.89p 103.25p 103.75p 423857
30/11/2016 104.00p 105.25p 103.41p 103.75p 211029
29/11/2016 104.25p 105.00p 104.00p 104.25p 207212
28/11/2016 104.25p 105.00p 104.25p 104.75p 356941
25/11/2016 104.25p 105.00p 104.25p 104.62p 155225
24/11/2016 104.88p 105.00p 104.25p 104.75p 496740
23/11/2016 105.00p 105.00p 104.25p 104.62p 347489
22/11/2016 105.50p 105.50p 104.30p 105.00p 881040
21/11/2016 103.25p 104.97p 103.25p 104.75p 1136648
18/11/2016 103.00p 104.54p 102.50p 103.13p 1499902

*Close Price adjusted for both dividends and splits