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
22/06/2023 79.60 79.60 79.10 79.50 1,810,795
21/06/2023 79.40 79.60 79.40 79.50 3,404,361
20/06/2023 79.50 79.70 79.20 79.50 1,764,097
19/06/2023 79.70 79.80 79.50 79.60 2,652,203
16/06/2023 78.80 79.80 78.80 79.80 2,497,111
15/06/2023 79.70 79.80 79.60 79.80 1,908,832
14/06/2023 79.70 79.83 79.60 79.70 2,104,692
13/06/2023 79.70 79.80 79.70 79.70 2,024,372
12/06/2023 79.90 79.90 79.70 79.70 3,016,631
09/06/2023 79.00 79.86 79.00 79.80 1,970,580
08/06/2023 79.50 79.70 79.30 79.40 1,569,900
07/06/2023 79.60 79.60 79.10 79.10 1,049,731
06/06/2023 79.70 79.70 79.22 79.40 809,536
05/06/2023 79.70 79.90 79.22 79.40 2,259,697
02/06/2023 79.40 79.90 79.40 79.60 2,585,443
01/06/2023 80.00 80.00 79.70 79.70 2,943,267
31/05/2023 80.30 80.30 79.80 79.80 2,753,787
30/05/2023 79.80 80.10 79.80 79.90 2,874,620
26/05/2023 79.70 81.00 79.70 79.90 8,960,407
25/05/2023 79.90 79.90 79.70 79.80 2,696,099
24/05/2023 79.80 79.90 79.80 79.80 3,570,542
23/05/2023 79.90 80.00 79.80 79.90 12,964,981
22/05/2023 79.90 80.00 79.80 79.90 75,738,800
19/05/2023 79.50 80.03 79.50 79.90 23,160,733
18/05/2023 80.20 80.40 79.54 79.80 23,413,011
17/05/2023 80.80 80.80 80.04 80.30 16,499,884
16/05/2023 80.20 80.80 80.20 80.40 6,621,643
15/05/2023 80.50 81.00 80.33 80.80 6,792,854
12/05/2023 80.10 80.50 80.06 80.40 5,570,919
11/05/2023 80.00 80.20 80.00 80.10 18,035,646

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