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
12/12/2019 87.40 88.40 87.10 87.20 1,161,503
11/12/2019 89.30 89.30 87.20 87.60 896,783
10/12/2019 88.54 89.10 88.10 88.20 1,026,895
09/12/2019 89.00 89.00 87.95 88.00 985,344
06/12/2019 87.60 88.60 87.60 88.60 736,114
05/12/2019 89.20 89.20 87.02 87.70 850,873
04/12/2019 89.80 89.80 87.90 87.90 871,636
03/12/2019 91.00 91.00 88.70 89.00 964,652
02/12/2019 89.00 90.58 88.20 89.80 1,250,285
29/11/2019 88.60 88.80 88.30 88.40 1,420,805
28/11/2019 88.50 88.80 88.30 88.30 689,909
27/11/2019 88.00 88.50 86.70 88.50 2,907,135
26/11/2019 86.90 87.80 86.50 87.80 2,132,753
25/11/2019 86.50 86.95 86.30 86.90 897,039
22/11/2019 85.70 86.90 85.70 86.40 973,077
21/11/2019 85.00 86.00 85.00 85.80 867,615
20/11/2019 85.10 85.63 85.00 85.60 733,720
19/11/2019 86.90 87.07 85.00 85.60 586,358
18/11/2019 86.40 86.90 86.21 86.70 604,477
15/11/2019 87.70 87.70 86.00 86.10 958,375
14/11/2019 87.10 87.63 87.10 87.20 851,898
13/11/2019 88.20 88.44 88.02 88.20 3,517,223
12/11/2019 87.20 88.30 87.10 88.30 1,677,989
11/11/2019 87.10 87.45 87.00 87.40 1,545,850
08/11/2019 87.00 87.20 85.20 87.00 5,046,790
07/11/2019 85.20 86.94 85.20 86.40 3,114,451
06/11/2019 84.90 85.50 84.70 85.40 858,118
05/11/2019 85.78 86.00 84.40 85.00 912,620
04/11/2019 87.00 87.00 84.40 84.50 669,093
01/11/2019 85.20 85.20 84.40 84.70 1,419,845

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