Civitas Social Housing Share Price (CSH) - Buy CSH Shares

View your Watch List Add CSH to your Watch List
Time period:    Moving average:     Compare to: 
Civitas Social Housing (CSH) share price history chart
Current Price:  
109.50p
on 23-10-2017 at 17:27:31
Change:   0.50p fall 0.45 %
Buy:   110.25p
Sell:   108.75p
   
Civitas Social Housing (CSH, CSH.L, LON:CSH) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 14,000 at 109.68p Days Range: 109.25 - 111.25p
Day's Volume: 306,618 52wk Range: 102.62 - 113.25p
Last Close: 109.50p Market Capitalisation:* £ 383.25 m
Open: 109.75p VWAP: 109.65p
ISIN: GB00BD8HBD32 Shares in Issue: 350.00 m
Sector:       Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy14000109.68p582483979466268736Ordinary Trade -Delayed Publication16:27:31 - 23/10
Buy9108109.67p593772183507001408Ordinary Trade -Delayed Publication16:18:11 - 23/10
Buy39758110.71p44051132278988864Ordinary Trade -Delayed Publication14:40:15 - 23/10
Unknown5246109.50p0Negotiated Trade -Immediate Publication16:44:36 - 23/10
Sell14723109.50p1763896574655688Uncrossing Trade16:35:08 - 23/10
Sell264109.50p1763896574654248Automated Trade16:29:41 - 23/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Oct 2017 (Mon) 109.75 111.25 109.25 109.50 301,726
20 Oct 2017 (Fri) 110.00 111.00 109.75 110.00 336,671
19 Oct 2017 (Thu) 110.00 111.25 110.00 110.00 274,016
18 Oct 2017 (Wed) 109.75 110.00 108.50 109.00 189,933
17 Oct 2017 (Tue) 109.00 109.50 108.50 109.00 497,440
16 Oct 2017 (Mon) 109.25 110.00 108.81 109.50 111,111
13 Oct 2017 (Fri) 109.00 110.00 108.50 108.75 18,714
12 Oct 2017 (Thu) 108.50 109.75 108.50 109.00 34,681
11 Oct 2017 (Wed) 109.50 109.50 108.50 108.50 129,019
10 Oct 2017 (Tue) 110.50 110.50 109.50 109.50 176,974
9 Oct 2017 (Mon) 110.25 110.50 109.50 109.50 145,614
6 Oct 2017 (Fri) 112.25 112.25 110.00 110.00 254,014
5 Oct 2017 (Thu) 110.50 111.00 110.50 110.75 298,011
4 Oct 2017 (Wed) 110.50 111.50 110.50 110.50 279,373
3 Oct 2017 (Tue) 111.50 111.50 110.50 111.50 4,420
2 Oct 2017 (Mon) 111.50 111.50 110.25 111.25 280,829
29 Sep 2017 (Fri) 111.25 111.50 110.75 111.50 98,014
28 Sep 2017 (Thu) 111.75 111.75 110.25 110.50 119,956
27 Sep 2017 (Wed) 111.75 112.00 111.00 112.00 8,819
26 Sep 2017 (Tue) 110.75 112.00 110.75 111.25 26,721
25 Sep 2017 (Mon) 110.75 112.00 110.75 111.25 9,945

FTSE 100 Latest

ValueChange
7,524.451.22  % rise
 

SSL