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:  
110.00p
on 28-04-2017 at 16:40:00
Change:   0.25p rise 0.23 %
Buy:   110.50p
Sell:   99.00p
   
Civitas Social Housing (CSH, CSH.L, LON:CSH) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 11,462 at 110.00p Days Range: 108.75 - 110.00p
Day's Volume: 442,106 52wk Range: 102.62 - 110.75p
Last Close: 110.00p Market Capitalisation:* £ 385.00 m
Open: 109.75p VWAP: 109.57p
ISIN: GB00BD8HBD32 Shares in Issue: 350.00 m
Sector:       Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy11462110.00p1653807972933110Uncrossing Trade16:35:21 - 28/04
Buy1736110.00p1653807972928655Automated Trade16:29:55 - 28/04
Buy4800109.80p1653217419166490Ordinary Trade16:26:05 - 28/04
Buy4439110.00p1653807972924363Automated Trade16:22:15 - 28/04
Buy13400109.81p1653217419161077Negotiated Trade -Immediate Publication16:15:17 - 28/04
Buy667110.00p1653807972920853Automated Trade16:10:18 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 109.75 110.00 108.75 110.00 442,106
27 Apr 2017 (Thu) 109.50 110.00 109.00 109.75 235,718
26 Apr 2017 (Wed) 110.00 110.31 109.75 110.25 360,222
25 Apr 2017 (Tue) 110.50 110.50 109.75 110.25 377,573
24 Apr 2017 (Mon) 110.50 110.50 109.75 110.25 240,761
21 Apr 2017 (Fri) 110.50 110.75 109.50 110.75 532,790
20 Apr 2017 (Thu) 109.75 110.50 108.86 110.50 512,187
19 Apr 2017 (Wed) 109.00 109.75 108.50 109.75 502,951
18 Apr 2017 (Tue) 109.75 109.75 108.75 109.25 517,490
17 Apr 2017 (Mon) 110.00 110.00 109.00 109.50 280,005
14 Apr 2017 (Fri) 110.00 110.00 109.00 109.50 280,005
13 Apr 2017 (Thu) 110.00 110.00 109.00 109.50 258,005
12 Apr 2017 (Wed) 109.75 110.00 108.75 109.25 415,864
11 Apr 2017 (Tue) 109.25 109.75 108.50 109.50 521,422
10 Apr 2017 (Mon) 109.50 109.50 108.50 108.75 403,776
7 Apr 2017 (Fri) 109.50 109.50 108.49 109.00 415,442
6 Apr 2017 (Thu) 108.75 109.50 108.25 109.50 463,694
5 Apr 2017 (Wed) 108.50 108.75 108.16 108.75 125,784
4 Apr 2017 (Tue) 109.00 109.00 108.00 108.50 165,181
3 Apr 2017 (Mon) 107.75 109.25 107.00 109.00 393,719
31 Mar 2017 (Fri) 107.75 108.00 106.98 108.00 327,730
30 Mar 2017 (Thu) 107.50 107.56 107.00 107.00 211,020

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL