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
03/08/2023 79.60 80.20 79.60 79.80 114,999
02/08/2023 79.60 79.80 79.60 79.80 110,187
01/08/2023 79.60 80.01 79.60 79.60 102,731
31/07/2023 79.60 79.80 79.60 79.60 242,209
28/07/2023 79.60 79.80 79.60 79.80 213,147
27/07/2023 79.60 79.80 79.60 79.60 54,703
26/07/2023 79.60 79.80 79.60 79.60 166,099
25/07/2023 79.60 79.80 79.60 79.60 118,517
24/07/2023 79.60 79.80 79.60 79.60 94,339
21/07/2023 79.80 80.05 79.60 79.60 345,279
20/07/2023 79.70 80.05 79.60 79.70 203,860
19/07/2023 79.70 80.11 79.60 79.60 190,169
18/07/2023 79.60 79.90 79.60 79.70 284,147
17/07/2023 79.70 79.80 79.60 79.80 533,877
14/07/2023 79.90 79.90 79.60 79.70 1,559,631
13/07/2023 79.70 79.80 79.50 79.50 934,896
12/07/2023 79.70 79.90 79.70 79.80 410,564
11/07/2023 79.70 80.19 79.70 79.70 443,827
10/07/2023 80.20 80.20 79.70 79.70 7,701,215
07/07/2023 79.80 80.00 79.80 79.80 555,440
06/07/2023 79.70 79.90 79.70 79.90 714,225
05/07/2023 79.70 80.00 79.70 80.00 591,553
04/07/2023 79.90 79.91 79.70 79.70 2,030,090
03/07/2023 80.10 80.20 79.90 79.90 660,608
30/06/2023 80.20 80.20 79.90 79.90 289,440
29/06/2023 80.00 80.20 79.90 80.00 485,438
28/06/2023 80.00 80.30 79.91 80.20 453,093
27/06/2023 79.80 80.30 79.76 80.30 5,272,039
26/06/2023 78.80 80.10 78.80 79.70 4,246,302
23/06/2023 79.60 80.50 79.50 79.70 1,562,483

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