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
18/08/2022 82.90 82.90 80.40 81.00 879,333
17/08/2022 83.10 83.70 81.70 82.30 950,114
16/08/2022 84.10 84.50 82.94 83.50 1,627,204
15/08/2022 85.60 85.93 84.30 84.60 970,712
12/08/2022 84.50 86.18 84.50 85.70 722,626
11/08/2022 85.00 86.00 84.42 84.90 979,145
10/08/2022 82.30 84.60 81.98 84.50 1,140,999
09/08/2022 81.00 81.90 81.00 81.80 650,534
08/08/2022 80.60 81.30 80.35 81.00 873,915
05/08/2022 80.00 81.00 79.65 79.80 764,089
04/08/2022 81.50 81.70 80.10 80.40 575,810
03/08/2022 81.00 81.40 80.78 81.10 1,150,867
02/08/2022 82.50 82.50 80.70 80.70 1,306,760
01/08/2022 82.90 83.62 81.60 82.10 723,598
29/07/2022 82.80 83.50 82.20 82.80 834,879
28/07/2022 81.90 82.70 81.70 82.60 605,814
27/07/2022 82.90 83.37 81.90 82.10 827,047
26/07/2022 82.40 83.09 82.30 82.90 792,502
25/07/2022 83.50 83.64 81.80 82.10 808,911
22/07/2022 81.50 83.80 81.26 83.50 826,025
21/07/2022 80.70 82.20 80.70 81.90 862,538
20/07/2022 81.10 81.52 80.90 81.00 608,611
19/07/2022 80.90 81.26 80.10 81.10 635,410
18/07/2022 79.20 81.09 79.13 80.70 1,089,871
15/07/2022 77.30 79.18 77.11 79.00 709,082
14/07/2022 78.20 78.20 76.90 77.50 1,161,593
13/07/2022 78.00 78.30 77.50 78.20 1,685,404
12/07/2022 76.70 79.00 76.10 78.00 1,967,640
11/07/2022 75.70 76.70 75.32 76.20 1,148,636
08/07/2022 75.30 76.80 75.10 75.80 1,039,803

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

Sponsored Adverts