Civitas Social Housing C Shs (CSHC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Civitas Social Housing C Shs

Date Open High Low Close* Volume
09/04/2019 0.88p 0.88p 0.88p 0.88p 0
08/04/2019 0.88p 0.88p 0.88p 0.88p 0
05/04/2019 0.88p 0.88p 0.88p 0.88p 0
04/04/2019 0.88p 0.88p 0.88p 0.88p 0
03/04/2019 0.88p 0.88p 0.88p 0.88p 0
02/04/2019 0.88p 0.88p 0.88p 0.88p 0
01/04/2019 0.88p 0.88p 0.88p 0.88p 0
29/03/2019 0.88p 0.88p 0.88p 0.88p 0
28/03/2019 0.88p 0.88p 0.88p 0.88p 0
27/03/2019 0.88p 0.88p 0.88p 0.88p 0
26/03/2019 0.88p 0.88p 0.88p 0.88p 0
25/03/2019 0.88p 0.88p 0.88p 0.88p 0
22/03/2019 0.88p 0.88p 0.88p 0.88p 0
21/03/2019 0.88p 0.88p 0.88p 0.88p 0
20/03/2019 0.88p 0.88p 0.88p 0.88p 0
19/03/2019 0.88p 0.88p 0.88p 0.88p 0
18/03/2019 0.88p 0.88p 0.88p 0.88p 0
15/03/2019 0.88p 0.88p 0.88p 0.88p 0
14/03/2019 0.88p 0.88p 0.88p 0.88p 0
13/03/2019 0.88p 0.88p 0.88p 0.88p 0
12/03/2019 0.88p 0.88p 0.88p 0.88p 0
11/03/2019 0.88p 0.88p 0.88p 0.88p 0
08/03/2019 0.88p 0.88p 0.88p 0.88p 0
07/03/2019 0.88p 0.88p 0.88p 0.88p 0
06/03/2019 0.88p 0.88p 0.88p 0.88p 0
05/03/2019 0.88p 0.88p 0.88p 0.88p 0
04/03/2019 0.88p 0.88p 0.88p 0.88p 0
01/03/2019 0.88p 0.88p 0.88p 0.88p 0
28/02/2019 0.88p 0.88p 0.88p 0.88p 0
27/02/2019 0.88p 0.88p 0.88p 0.88p 0
26/02/2019 0.88p 0.88p 0.88p 0.88p 0
25/02/2019 0.88p 0.88p 0.88p 0.88p 0
22/02/2019 0.88p 0.88p 0.88p 0.88p 0
21/02/2019 0.88p 0.88p 0.88p 0.88p 0
20/02/2019 0.88p 0.88p 0.88p 0.88p 0
19/02/2019 0.88p 0.88p 0.88p 0.88p 0
18/02/2019 0.88p 0.88p 0.88p 0.88p 0
15/02/2019 0.88p 0.88p 0.88p 0.88p 0
14/02/2019 0.88p 0.88p 0.88p 0.88p 0
13/02/2019 0.88p 0.88p 0.88p 0.88p 0
12/02/2019 0.88p 0.88p 0.88p 0.88p 0
11/02/2019 0.88p 0.88p 0.88p 0.88p 0
08/02/2019 0.88p 0.88p 0.88p 0.88p 0
07/02/2019 0.88p 0.88p 0.88p 0.88p 0
06/02/2019 0.88p 0.88p 0.88p 0.88p 0
05/02/2019 0.88p 0.88p 0.88p 0.88p 0
04/02/2019 0.88p 0.88p 0.88p 0.88p 0
01/02/2019 0.88p 0.88p 0.88p 0.88p 0
31/01/2019 0.88p 0.88p 0.88p 0.88p 0
30/01/2019 0.88p 0.88p 0.88p 0.88p 0
29/01/2019 0.88p 0.88p 0.88p 0.88p 0
28/01/2019 0.88p 0.88p 0.88p 0.88p 0
25/01/2019 0.88p 0.88p 0.88p 0.88p 0
24/01/2019 0.88p 0.88p 0.88p 0.88p 0
23/01/2019 0.88p 0.88p 0.88p 0.88p 0
22/01/2019 0.88p 0.88p 0.88p 0.88p 0
21/01/2019 0.88p 0.88p 0.88p 0.88p 0
18/01/2019 0.88p 0.88p 0.88p 0.88p 0
17/01/2019 0.88p 0.88p 0.88p 0.88p 0
16/01/2019 0.88p 0.88p 0.88p 0.88p 0
15/01/2019 0.88p 0.88p 0.88p 0.88p 0
14/01/2019 0.88p 0.88p 0.88p 0.88p 0
11/01/2019 0.88p 0.88p 0.88p 0.88p 0
10/01/2019 0.88p 0.88p 0.88p 0.88p 0
09/01/2019 0.88p 0.88p 0.88p 0.88p 0
08/01/2019 0.88p 0.88p 0.88p 0.88p 0
07/01/2019 0.88p 0.88p 0.88p 0.88p 0
04/01/2019 0.88p 0.88p 0.88p 0.88p 0
03/01/2019 0.88p 0.88p 0.88p 0.88p 0
02/01/2019 0.88p 0.88p 0.88p 0.88p 0
31/12/2018 0.88p 0.88p 0.88p 0.88p 0
28/12/2018 0.88p 0.88p 0.88p 0.88p 0
27/12/2018 0.88p 0.88p 0.88p 0.88p 0
24/12/2018 0.88p 0.88p 0.88p 0.88p 0
21/12/2018 0.88p 0.88p 0.88p 0.88p 0
20/12/2018 0.88p 0.88p 0.88p 0.88p 30520
19/12/2018 0.87p 0.88p 0.87p 0.88p 37347
18/12/2018 0.88p 0.90p 0.87p 0.87p 122607
17/12/2018 0.88p 0.88p 0.88p 0.88p 15455
14/12/2018 0.90p 0.90p 0.89p 0.89p 27476
13/12/2018 0.88p 0.90p 0.88p 0.89p 24716
12/12/2018 0.89p 0.89p 0.87p 0.89p 22539
11/12/2018 0.87p 0.89p 0.87p 0.88p 59474
10/12/2018 0.87p 0.89p 0.87p 0.88p 202857
07/12/2018 0.89p 0.89p 0.87p 0.89p 352307
06/12/2018 0.89p 0.90p 0.87p 0.88p 1344239
05/12/2018 0.90p 0.92p 0.90p 0.90p 155627
04/12/2018 0.94p 0.94p 0.91p 0.92p 270620
03/12/2018 0.95p 0.97p 0.93p 0.93p 327680
30/11/2018 0.96p 0.97p 0.95p 0.96p 166775
29/11/2018 0.99p 0.99p 0.96p 0.98p 5964
28/11/2018 0.96p 0.98p 0.96p 0.96p 26860
27/11/2018 0.96p 0.99p 0.96p 0.97p 95444
26/11/2018 0.98p 0.98p 0.97p 0.97p 54519
23/11/2018 0.99p 0.99p 0.97p 0.97p 14435
22/11/2018 0.98p 0.98p 0.96p 0.97p 1340535
21/11/2018 0.96p 0.98p 0.96p 0.97p 1091701
20/11/2018 0.96p 0.98p 0.96p 0.96p 1058354
19/11/2018 0.97p 0.99p 0.96p 0.96p 97544
16/11/2018 1.00p 1.00p 0.97p 0.98p 54942
15/11/2018 0.97p 0.99p 0.97p 0.97p 164001
14/11/2018 0.98p 0.99p 0.97p 0.98p 506384
13/11/2018 0.99p 1.00p 0.99p 0.99p 136275
12/11/2018 1.01p 1.01p 0.99p 0.99p 762571
09/11/2018 1.02p 1.02p 0.99p 0.99p 1135932
08/11/2018 1.02p 1.02p 1.00p 1.00p 2814537
07/11/2018 1.01p 1.02p 1.01p 1.02p 1191601
06/11/2018 1.02p 1.02p 1.01p 1.02p 44002
05/11/2018 1.02p 1.02p 1.02p 1.02p 9756
02/11/2018 1.02p 1.02p 1.02p 1.02p 51875
01/11/2018 1.02p 1.02p 1.01p 1.01p 1275066
31/10/2018 1.02p 1.03p 1.01p 1.01p 96722
30/10/2018 1.03p 1.03p 1.02p 1.02p 238196
29/10/2018 1.02p 1.03p 1.02p 1.02p 111276
26/10/2018 1.01p 1.02p 1.01p 1.02p 478019
25/10/2018 1.01p 1.02p 1.01p 1.02p 264990
24/10/2018 1.01p 1.02p 1.01p 1.01p 23560
23/10/2018 1.01p 1.01p 1.01p 1.01p 65556
22/10/2018 1.01p 1.02p 1.01p 1.01p 193254
19/10/2018 1.01p 1.02p 1.00p 1.01p 258329
18/10/2018 1.00p 1.02p 1.00p 1.01p 71845
17/10/2018 1.00p 1.00p 0.99p 0.99p 14262
16/10/2018 0.98p 0.99p 0.98p 0.99p 237255
15/10/2018 0.98p 0.98p 0.98p 0.98p 168187
12/10/2018 0.98p 0.98p 0.98p 0.98p 83122
11/10/2018 0.98p 0.98p 0.97p 0.98p 375222
10/10/2018 0.99p 1.00p 0.98p 0.99p 351032
09/10/2018 1.00p 1.01p 0.99p 1.00p 301789
08/10/2018 1.01p 1.01p 1.00p 1.00p 398531
05/10/2018 1.00p 1.01p 1.00p 1.01p 445789
04/10/2018 1.01p 1.01p 1.01p 1.01p 29860
03/10/2018 1.01p 1.01p 1.00p 1.01p 267232
02/10/2018 1.01p 1.01p 1.00p 1.00p 347972
01/10/2018 1.00p 1.01p 1.00p 1.00p 852343
28/09/2018 1.00p 1.00p 1.00p 1.00p 89427
27/09/2018 1.00p 1.00p 1.00p 1.00p 304041
26/09/2018 1.01p 1.01p 1.00p 1.01p 33545
25/09/2018 1.01p 1.01p 1.00p 1.01p 39148
24/09/2018 1.01p 1.01p 1.00p 1.01p 106126
21/09/2018 1.02p 1.02p 1.01p 1.01p 107482
20/09/2018 1.02p 1.03p 1.02p 1.02p 33588
19/09/2018 1.03p 1.03p 1.02p 1.02p 17691
18/09/2018 1.04p 1.04p 1.02p 1.02p 792611
17/09/2018 1.04p 1.04p 1.03p 1.03p 107000
14/09/2018 1.04p 1.04p 1.03p 1.03p 130737
13/09/2018 1.03p 1.04p 1.03p 1.04p 323102
12/09/2018 1.03p 1.04p 1.03p 1.03p 91680
11/09/2018 1.03p 1.04p 1.03p 1.03p 28675
10/09/2018 1.02p 1.04p 1.01p 1.03p 1497173
07/09/2018 0.99p 1.02p 0.99p 1.01p 1376257
06/09/2018 0.99p 0.99p 0.98p 0.99p 72645
05/09/2018 0.98p 0.99p 0.98p 0.99p 130254
04/09/2018 0.99p 1.00p 0.98p 1.00p 48593
03/09/2018 0.99p 1.00p 0.99p 0.99p 139356
31/08/2018 0.99p 1.00p 0.99p 0.99p 220022
30/08/2018 0.99p 1.00p 0.99p 0.99p 203741
29/08/2018 0.99p 1.00p 0.99p 0.99p 82826
28/08/2018 0.99p 1.00p 0.99p 1.00p 36338
24/08/2018 0.99p 1.00p 0.99p 0.99p 316206
23/08/2018 1.00p 1.00p 0.99p 0.99p 40476
22/08/2018 1.00p 1.00p 0.99p 0.99p 251511
21/08/2018 1.00p 1.00p 0.99p 0.99p 308842
20/08/2018 0.99p 1.00p 0.98p 0.99p 402861
17/08/2018 0.98p 0.98p 0.97p 0.98p 58654
16/08/2018 0.96p 0.97p 0.96p 0.97p 200210
15/08/2018 0.97p 0.98p 0.97p 0.97p 538659
14/08/2018 0.97p 0.98p 0.97p 0.97p 297546
13/08/2018 0.97p 0.97p 0.97p 0.97p 55900
10/08/2018 0.97p 0.98p 0.96p 0.97p 486398
09/08/2018 0.97p 0.98p 0.97p 0.97p 43879
08/08/2018 0.98p 0.98p 0.97p 0.97p 415970
07/08/2018 0.97p 0.97p 0.97p 0.97p 365547
06/08/2018 0.98p 0.98p 0.96p 0.97p 545487
03/08/2018 0.96p 0.97p 0.96p 0.97p 74460
02/08/2018 0.98p 0.98p 0.96p 0.96p 648731
01/08/2018 0.97p 0.98p 0.97p 0.97p 120682
31/07/2018 0.97p 0.98p 0.96p 0.98p 730497
30/07/2018 0.96p 0.97p 0.96p 0.97p 29666
27/07/2018 0.96p 0.96p 0.96p 0.96p 245026
26/07/2018 0.96p 0.96p 0.96p 0.96p 86909
25/07/2018 0.96p 0.96p 0.96p 0.96p 64836
24/07/2018 0.97p 0.97p 0.96p 0.96p 129260
23/07/2018 0.97p 0.97p 0.96p 0.96p 743285
20/07/2018 0.96p 0.96p 0.96p 0.96p 581728
19/07/2018 0.96p 0.96p 0.96p 0.96p 25905
18/07/2018 0.96p 0.97p 0.96p 0.96p 335788
17/07/2018 0.96p 0.97p 0.96p 0.96p 429764
16/07/2018 0.96p 0.96p 0.96p 0.96p 7000
13/07/2018 0.96p 0.97p 0.96p 0.96p 391790
12/07/2018 0.97p 0.97p 0.96p 0.96p 21788
11/07/2018 0.97p 0.97p 0.96p 0.96p 72584
10/07/2018 0.97p 0.97p 0.96p 0.97p 261665
09/07/2018 0.97p 0.97p 0.96p 0.96p 297327
06/07/2018 0.96p 0.97p 0.96p 0.96p 132345
05/07/2018 0.97p 0.97p 0.96p 0.97p 24277
04/07/2018 0.97p 0.98p 0.96p 0.96p 119224
03/07/2018 0.98p 0.98p 0.97p 0.97p 312510
02/07/2018 0.97p 0.98p 0.96p 0.98p 40098
29/06/2018 0.97p 0.97p 0.95p 0.95p 194886
28/06/2018 0.95p 0.97p 0.95p 0.96p 335057

*Close Price adjusted for both dividends and splits