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
07/11/2018 109.00p 110.00p 108.50p 108.50p 383104
06/11/2018 110.00p 111.50p 109.00p 109.00p 377558
05/11/2018 111.00p 111.50p 109.50p 109.50p 483636
02/11/2018 111.50p 111.50p 109.50p 111.00p 415755
01/11/2018 111.00p 111.70p 110.00p 111.00p 447168
31/10/2018 111.50p 112.00p 109.50p 110.00p 576209
30/10/2018 110.00p 112.00p 110.00p 110.50p 270641
29/10/2018 109.00p 112.00p 109.00p 111.50p 290894
26/10/2018 110.00p 111.00p 109.50p 111.00p 131798
25/10/2018 110.50p 111.00p 109.50p 111.00p 288765
24/10/2018 109.50p 110.50p 109.50p 110.00p 263080
23/10/2018 109.00p 111.00p 109.00p 110.50p 429405
22/10/2018 110.50p 111.00p 109.34p 111.00p 343024
19/10/2018 110.00p 111.50p 109.00p 111.50p 636242
18/10/2018 108.50p 110.00p 107.62p 110.00p 455017
17/10/2018 106.50p 109.00p 106.50p 109.00p 386507
16/10/2018 106.00p 107.52p 106.00p 107.00p 395772
15/10/2018 107.50p 107.50p 106.00p 106.00p 311770
12/10/2018 106.50p 107.00p 106.00p 106.00p 267603
11/10/2018 106.50p 107.00p 105.50p 106.00p 363952
10/10/2018 109.00p 109.00p 107.00p 107.50p 437028
09/10/2018 109.50p 110.00p 107.50p 108.50p 636523
08/10/2018 109.00p 109.58p 108.50p 109.00p 317921
05/10/2018 108.50p 109.96p 108.50p 108.50p 667754
04/10/2018 109.00p 110.00p 108.50p 108.50p 240101
03/10/2018 110.00p 110.00p 109.00p 110.00p 213771
02/10/2018 109.50p 110.00p 109.00p 109.00p 315513
01/10/2018 110.50p 110.50p 109.00p 110.50p 871233
28/09/2018 109.50p 110.30p 109.00p 110.00p 324381
27/09/2018 109.00p 110.55p 109.00p 110.50p 498551
26/09/2018 110.00p 110.66p 109.55p 110.00p 495903
25/09/2018 110.00p 110.02p 109.00p 110.00p 663698
24/09/2018 110.50p 111.00p 110.00p 111.00p 470310
21/09/2018 112.50p 112.50p 110.22p 110.50p 14304136
20/09/2018 112.50p 112.50p 112.00p 112.00p 637194
19/09/2018 112.00p 112.50p 111.50p 112.50p 877461
18/09/2018 113.00p 113.00p 111.50p 112.00p 1012636
17/09/2018 112.50p 113.00p 112.00p 113.00p 743174
14/09/2018 114.00p 114.00p 112.50p 113.00p 1487740
13/09/2018 114.00p 114.00p 112.96p 114.00p 1311779
12/09/2018 114.00p 114.00p 113.00p 113.50p 1839623
11/09/2018 114.00p 114.00p 113.00p 113.50p 1234157
10/09/2018 112.50p 114.00p 111.00p 113.50p 2547365
07/09/2018 107.50p 112.50p 107.50p 112.00p 1280402
06/09/2018 107.00p 108.50p 106.54p 107.50p 367999
05/09/2018 106.00p 107.00p 105.00p 107.00p 491865
04/09/2018 106.00p 107.00p 105.00p 105.50p 434045
03/09/2018 106.00p 106.98p 105.50p 105.50p 543684
31/08/2018 106.50p 107.48p 106.00p 106.50p 239478
30/08/2018 106.50p 108.00p 106.50p 106.50p 315531
29/08/2018 107.00p 108.41p 107.00p 107.50p 867393
28/08/2018 108.50p 108.50p 107.00p 107.00p 355016
24/08/2018 107.50p 108.50p 107.50p 108.50p 183693
23/08/2018 107.50p 109.50p 107.50p 107.50p 264768
22/08/2018 109.00p 109.00p 108.00p 109.00p 239894
21/08/2018 110.50p 110.50p 108.00p 108.00p 618889
20/08/2018 108.00p 110.50p 106.88p 110.00p 655727
17/08/2018 106.50p 107.50p 105.20p 107.50p 453545
16/08/2018 105.50p 106.50p 104.50p 106.00p 484557
15/08/2018 106.00p 106.72p 105.03p 106.00p 893736
14/08/2018 104.00p 106.00p 104.00p 104.50p 623990
13/08/2018 104.50p 105.50p 104.00p 104.00p 369365
10/08/2018 104.50p 105.09p 103.50p 103.50p 271589
09/08/2018 104.00p 105.00p 104.00p 104.50p 493049
08/08/2018 102.50p 104.50p 102.50p 103.50p 229901
07/08/2018 103.00p 104.50p 103.00p 103.00p 843319
06/08/2018 104.50p 104.50p 103.00p 103.00p 269709
03/08/2018 104.00p 104.08p 103.00p 103.00p 240745
02/08/2018 104.50p 104.50p 103.00p 103.00p 2705345
01/08/2018 105.00p 105.00p 103.00p 103.50p 561357
31/07/2018 104.50p 104.50p 103.60p 104.50p 322638
30/07/2018 103.00p 104.13p 103.00p 104.00p 471494
27/07/2018 103.00p 104.00p 103.00p 103.00p 360775
26/07/2018 102.50p 103.00p 102.35p 103.00p 422231
25/07/2018 103.00p 103.00p 101.50p 102.50p 464512
24/07/2018 102.00p 102.50p 101.50p 102.50p 372626
23/07/2018 101.00p 102.50p 101.00p 101.50p 288859
20/07/2018 101.50p 102.30p 101.50p 102.00p 3062907
19/07/2018 101.00p 102.50p 101.00p 102.00p 437874
18/07/2018 102.00p 103.00p 101.55p 102.00p 1044642
17/07/2018 103.00p 103.00p 102.00p 102.50p 682293
16/07/2018 103.00p 103.50p 102.00p 102.50p 549235
13/07/2018 104.00p 104.60p 103.00p 103.50p 764835
12/07/2018 104.50p 105.00p 104.00p 104.50p 346108
11/07/2018 105.00p 105.00p 104.05p 104.50p 947694
10/07/2018 104.50p 105.50p 104.50p 105.00p 872451
09/07/2018 106.00p 106.38p 104.50p 105.00p 551249
06/07/2018 106.50p 106.50p 105.22p 105.50p 397676
05/07/2018 107.00p 107.70p 105.00p 105.00p 528081
04/07/2018 107.50p 108.00p 107.00p 107.50p 671401
03/07/2018 107.50p 108.39p 107.50p 107.50p 494762
02/07/2018 107.00p 108.00p 105.91p 107.50p 565521
29/06/2018 106.00p 107.00p 106.00p 107.00p 352085
28/06/2018 105.00p 107.00p 104.85p 107.00p 268347
27/06/2018 104.50p 105.50p 104.33p 105.50p 555227
26/06/2018 103.00p 105.50p 103.00p 105.00p 476463
25/06/2018 102.50p 104.00p 102.37p 104.00p 396733
22/06/2018 103.50p 104.50p 101.60p 104.50p 3018708
21/06/2018 102.50p 103.50p 102.50p 102.50p 366246
20/06/2018 103.00p 103.50p 102.50p 103.00p 2218113
19/06/2018 102.50p 103.50p 102.50p 103.50p 561946
18/06/2018 103.50p 103.50p 103.00p 103.50p 411167
15/06/2018 103.50p 103.50p 102.50p 103.00p 1135561
14/06/2018 103.00p 103.50p 102.50p 103.00p 1267686
13/06/2018 102.50p 103.00p 102.50p 102.50p 398929
12/06/2018 102.00p 103.00p 102.00p 102.50p 180798
11/06/2018 102.00p 103.00p 102.00p 103.00p 268549
08/06/2018 103.00p 103.00p 102.17p 102.50p 225658
07/06/2018 102.50p 103.00p 102.50p 102.50p 325185
06/06/2018 103.00p 104.00p 102.67p 103.00p 348380
05/06/2018 103.00p 103.00p 102.00p 103.00p 397311
04/06/2018 103.00p 103.00p 101.92p 103.00p 384694
01/06/2018 102.50p 103.00p 102.00p 102.00p 369565
31/05/2018 101.00p 103.00p 101.00p 103.00p 642343
30/05/2018 101.00p 102.50p 100.81p 102.50p 551610
29/05/2018 101.00p 101.00p 100.00p 100.50p 213205
25/05/2018 101.00p 101.67p 100.00p 101.00p 376840
24/05/2018 101.00p 101.93p 100.50p 101.50p 291331
23/05/2018 103.00p 103.00p 101.50p 102.00p 404072
22/05/2018 102.00p 103.00p 101.55p 102.00p 204743
21/05/2018 102.50p 103.50p 102.00p 102.00p 369521
18/05/2018 103.50p 103.50p 102.50p 103.00p 516588
17/05/2018 103.50p 103.50p 102.50p 102.50p 359215
16/05/2018 104.00p 104.50p 104.00p 104.00p 412482
15/05/2018 105.00p 105.00p 104.00p 104.50p 480897
14/05/2018 105.00p 105.00p 104.00p 105.00p 283591
11/05/2018 104.50p 105.00p 103.83p 104.50p 626002
10/05/2018 105.00p 105.00p 104.00p 104.50p 327416
09/05/2018 103.00p 105.00p 102.00p 104.50p 1279936
08/05/2018 102.50p 103.00p 102.00p 102.00p 230567
04/05/2018 104.00p 104.00p 102.00p 102.00p 300376
03/05/2018 103.50p 103.68p 102.56p 103.00p 666608
02/05/2018 103.00p 103.50p 102.50p 103.00p 385722
01/05/2018 103.00p 104.00p 102.50p 102.50p 1954895
30/04/2018 104.00p 104.00p 102.50p 103.00p 308944
27/04/2018 102.50p 104.14p 102.50p 103.00p 384846
26/04/2018 102.50p 104.00p 102.50p 104.00p 647847
25/04/2018 102.50p 104.00p 102.50p 103.00p 426775
24/04/2018 104.00p 104.00p 102.50p 103.00p 222616
23/04/2018 102.00p 104.00p 102.00p 104.00p 612168
20/04/2018 101.50p 102.50p 101.00p 101.00p 386878
19/04/2018 101.50p 102.64p 101.00p 101.00p 264742
18/04/2018 101.00p 102.50p 101.00p 102.00p 472244
17/04/2018 101.00p 102.14p 100.26p 101.00p 329387
16/04/2018 101.50p 102.50p 101.00p 102.00p 265334
13/04/2018 102.00p 102.34p 101.00p 101.50p 286721
12/04/2018 101.50p 102.50p 101.33p 102.00p 431259
11/04/2018 102.00p 102.00p 101.00p 102.00p 361021
10/04/2018 99.00p 101.50p 99.00p 101.50p 807992
09/04/2018 99.60p 99.60p 98.80p 99.00p 615679
06/04/2018 99.40p 99.60p 98.20p 99.60p 1750829
05/04/2018 98.20p 99.12p 97.65p 98.00p 515572
04/04/2018 97.20p 98.20p 97.20p 98.20p 443772
03/04/2018 97.00p 98.00p 96.60p 97.80p 611970
29/03/2018 96.00p 97.60p 96.00p 97.40p 519932
28/03/2018 96.20p 96.60p 93.19p 96.00p 445434
27/03/2018 96.00p 96.80p 95.60p 96.40p 1057092
26/03/2018 97.00p 97.00p 95.40p 95.80p 1285899
23/03/2018 100.50p 100.50p 96.80p 97.00p 982556
22/03/2018 100.50p 102.50p 99.20p 99.20p 436019
21/03/2018 102.50p 103.50p 101.00p 101.50p 706138
20/03/2018 103.00p 103.50p 102.50p 102.50p 417703
19/03/2018 103.50p 104.00p 103.00p 103.00p 401180
16/03/2018 105.00p 105.00p 103.50p 103.50p 389609
15/03/2018 104.00p 105.00p 103.50p 104.50p 514018
14/03/2018 105.50p 105.50p 104.00p 104.00p 468494
13/03/2018 105.00p 105.83p 104.50p 104.50p 583334
12/03/2018 105.00p 106.50p 104.62p 105.00p 1100172
09/03/2018 103.50p 105.00p 103.00p 104.50p 625048
08/03/2018 103.50p 103.50p 102.97p 103.00p 243929
07/03/2018 101.50p 103.50p 101.50p 103.50p 490744
06/03/2018 102.50p 103.50p 101.50p 101.50p 286815
05/03/2018 103.00p 103.50p 102.19p 102.50p 917876
02/03/2018 104.50p 105.21p 103.00p 103.50p 568580
01/03/2018 105.00p 106.50p 105.00p 105.00p 430597
28/02/2018 105.00p 106.00p 105.00p 105.00p 1071529
27/02/2018 105.00p 106.00p 104.00p 106.00p 1683360
26/02/2018 103.00p 105.00p 101.80p 105.00p 1041598
23/02/2018 103.50p 104.00p 102.00p 102.50p 825795
22/02/2018 105.00p 105.06p 102.50p 103.50p 1415765
21/02/2018 107.50p 107.50p 105.00p 106.00p 1179012
20/02/2018 109.00p 109.00p 106.50p 106.50p 3120416
19/02/2018 109.50p 109.50p 108.50p 109.00p 675871
16/02/2018 108.50p 109.50p 108.12p 109.50p 295156
15/02/2018 108.00p 108.50p 107.70p 108.50p 487311
14/02/2018 107.50p 108.50p 107.50p 108.00p 843625
13/02/2018 108.00p 108.03p 107.50p 107.50p 735220
12/02/2018 108.00p 108.17p 107.50p 107.50p 1180674
09/02/2018 106.50p 108.00p 106.50p 107.50p 1574525
08/02/2018 106.50p 107.00p 106.10p 106.50p 430872
07/02/2018 107.00p 107.12p 106.50p 106.50p 612708
06/02/2018 106.50p 107.00p 105.75p 106.50p 303503
05/02/2018 106.50p 107.99p 106.50p 107.50p 347358
02/02/2018 108.00p 108.00p 106.51p 107.50p 725327
01/02/2018 108.00p 108.00p 107.00p 107.50p 800632
31/01/2018 108.50p 108.50p 107.00p 107.00p 561669
30/01/2018 109.00p 109.00p 107.00p 107.50p 616011
29/01/2018 109.00p 109.00p 108.00p 108.00p 450474
26/01/2018 108.50p 109.50p 107.53p 108.00p 513011
25/01/2018 110.00p 110.46p 108.53p 109.00p 941321

*Close Price adjusted for both dividends and splits