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
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
14/09/2018 114.00 114.00 112.50 113.00 800,679
13/09/2018 114.00 114.00 112.96 114.00 1,311,779
12/09/2018 114.00 114.00 113.00 113.50 1,589,623
11/09/2018 113.01 114.00 113.00 113.50 1,234,157
10/09/2018 112.01 114.00 111.00 113.50 2,547,365
07/09/2018 107.50 112.50 107.50 112.00 1,280,402
06/09/2018 106.82 108.50 106.54 107.50 367,999
05/09/2018 1.06 1.07 1.06 1.07 778,029
04/09/2018 106.75 107.00 105.00 105.50 434,045
03/09/2018 106.00 106.98 105.50 105.50 543,684
31/08/2018 1.07 1.07 1.06 1.07 340,488
30/08/2018 1.03 1.03 1.03 1.03 0
29/08/2018 107.68 108.41 107.00 107.50 867,393
24/08/2018 107.50 108.50 107.50 108.50 183,693
23/08/2018 108.20 109.50 107.50 107.50 264,768
22/08/2018 109.00 109.00 108.00 109.00 239,894
21/08/2018 110.50 110.50 108.00 108.00 399,814
20/08/2018 108.00 110.50 106.88 110.00 655,727

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