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
03/04/2020 98.00 98.00 94.00 96.50 692,674
02/04/2020 96.00 97.10 92.95 96.50 1,916,446
01/04/2020 91.80 97.00 91.30 95.80 1,123,084
31/03/2020 91.00 96.40 91.00 96.40 1,042,298
30/03/2020 88.80 94.40 88.80 94.40 882,413
27/03/2020 89.40 91.90 88.20 90.80 736,636
26/03/2020 90.40 90.40 87.00 88.90 1,096,268
25/03/2020 93.40 96.30 89.00 89.40 1,502,916
24/03/2020 82.00 90.20 79.00 90.20 2,207,450
23/03/2020 77.50 79.70 74.20 79.00 1,500,470
20/03/2020 80.00 83.97 74.90 78.80 3,236,399
19/03/2020 80.87 82.28 79.51 79.80 1,727,401
18/03/2020 82.20 83.50 80.90 83.50 2,014,163
17/03/2020 85.00 85.00 82.00 84.00 2,536,660
16/03/2020 87.33 87.93 81.00 83.90 2,934,107
13/03/2020 87.37 91.90 87.37 88.60 2,657,421
12/03/2020 90.80 90.90 87.16 87.20 1,600,547
11/03/2020 92.70 92.70 92.70 92.70 0
10/03/2020 93.20 93.20 93.20 93.20 0
09/03/2020 96.00 96.00 96.00 96.00 0
06/03/2020 97.70 97.70 94.68 96.00 1,083,153
05/03/2020 98.80 98.87 96.27 96.90 1,038,050
04/03/2020 99.90 101.00 98.80 98.90 1,493,191
03/03/2020 97.92 99.90 96.90 99.80 911,559
02/03/2020 96.20 98.40 96.00 97.60 1,308,536
28/02/2020 99.90 99.90 93.63 95.70 2,091,410
27/02/2020 99.80 99.80 98.10 98.20 1,596,162
26/02/2020 101.80 101.80 98.00 100.00 1,202,908
25/02/2020 102.60 102.60 101.20 101.60 851,922
24/02/2020 102.20 102.20 101.00 101.60 1,196,901

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