livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Civitas Social Housing - (CSH) share price history


Civitas Social Housing share priceCSH share price tradesCSH Fundamentals watchlistADD to watchlist
Civitas Social Housing - (CSH) share price history
Date Open High Low Close Volume
14/08/2019 81.99 83.10 81.99 83.10 1,036,174
13/08/2019 81.94 82.50 80.30 82.50 1,485,434
12/08/2019 80.10 82.60 80.10 82.50 709,511
09/08/2019 82.10 82.10 80.25 81.00 1,507,666
08/08/2019 81.00 81.82 80.30 80.50 692,748
07/08/2019 80.31 81.60 80.31 80.70 956,520
06/08/2019 80.58 81.10 79.90 80.30 1,333,858
05/08/2019 81.10 81.75 79.60 80.20 1,227,470
02/08/2019 83.06 83.30 81.20 81.50 1,105,128
01/08/2019 83.28 84.00 82.20 83.30 1,191,980
31/07/2019 85.60 85.60 83.10 83.10 1,934,091
30/07/2019 85.60 85.60 83.80 84.60 1,105,784
29/07/2019 84.08 85.70 84.03 85.40 535,278
26/07/2019 84.30 84.62 83.81 84.10 411,410
25/07/2019 84.52 85.47 84.16 84.40 906,784
24/07/2019 84.30 85.60 84.30 84.90 381,632
23/07/2019 84.25 84.49 84.00 84.30 758,759
22/07/2019 84.00 84.50 83.80 84.40 764,792
02/10/2018 109.50 110.00 109.00 109.00 315,513
01/10/2018 110.50 110.50 109.00 110.50 871,233
28/09/2018 110.30 110.30 109.00 110.00 324,381
27/09/2018 109.00 110.55 109.00 110.50 498,551
26/09/2018 109.70 110.66 109.56 110.00 495,903
25/09/2018 110.02 110.02 109.00 110.00 396,576
24/09/2018 110.50 111.00 110.00 111.00 470,310
21/09/2018 112.50 112.50 110.23 110.50 12,573,632
20/09/2018 112.50 112.50 112.00 112.00 637,194
19/09/2018 112.00 112.50 111.50 112.50 629,111
18/09/2018 113.00 113.00 111.50 112.00 1,012,636
17/09/2018 112.01 113.00 112.00 113.00 669,393

Civitas Social Housing - (CSH) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices