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:  
108.75p
on 27-06-2017 at 17:15:00
Change:   1.00p fall 0.91 %
Buy:   109.75p
Sell:   108.25p
   
Civitas Social Housing (CSH, CSH.L, LON:CSH) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 40,000 at 109.56p Days Range: 108.75 - 109.50p
Day's Volume: 462,782 52wk Range: 102.62 - 113.25p
Last Close: 108.75p Market Capitalisation:* £ 380.63 m
Open: 109.25p VWAP: 109.21p
ISIN: GB00BD8HBD32 Shares in Issue: 350.00 m
Sector:       Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy40000109.56p888710823731613696Ordinary Trade -Delayed Publication09:56:17 - 27/06
Buy42500109.31p288939475463131200Ordinary Trade -Delayed Publication12:07:31 - 27/06
Unknown18526109.00p0Ordinary Trade -Delayed Publication15:51:33 - 27/06
Buy62578108.75p1690916490376278Uncrossing Trade16:35:21 - 27/06
Sell9000108.75p1690916490372352Automated Trade16:29:48 - 27/06
Sell673109.00p1690916490370546Automated Trade16:27:47 - 27/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Jun 2017 (Tue) 109.25 109.50 108.75 108.75 462,782
26 Jun 2017 (Mon) 109.25 110.00 109.25 109.75 13,588
23 Jun 2017 (Fri) 109.25 109.50 109.00 109.25 628,828
22 Jun 2017 (Thu) 109.25 109.50 109.25 109.50 138,143
21 Jun 2017 (Wed) 109.25 109.50 109.25 109.50 52,791
20 Jun 2017 (Tue) 109.25 109.50 109.25 109.25 155,136
19 Jun 2017 (Mon) 109.50 111.00 109.25 109.25 5,090
16 Jun 2017 (Fri) 110.00 111.00 109.50 109.50 470,922
15 Jun 2017 (Thu) 111.50 111.50 110.00 110.75 152,218
14 Jun 2017 (Wed) 110.50 111.25 110.50 110.75 133,970
13 Jun 2017 (Tue) 110.50 111.34 110.50 111.25 414,560
12 Jun 2017 (Mon) 110.25 111.50 110.25 110.75 103,295
9 Jun 2017 (Fri) 109.25 111.50 109.25 111.00 596,708
8 Jun 2017 (Thu) 109.25 110.50 109.25 110.00 317,676
7 Jun 2017 (Wed) 109.25 110.00 109.25 109.50 154,455
6 Jun 2017 (Tue) 110.75 110.75 108.25 109.50 483,234
5 Jun 2017 (Mon) 111.00 111.00 109.75 109.75 205,886
2 Jun 2017 (Fri) 111.00 111.00 110.00 110.25 366,011
1 Jun 2017 (Thu) 110.00 110.75 109.25 110.50 473,164
31 May 2017 (Wed) 110.75 111.50 109.00 109.00 3,209,526
30 May 2017 (Tue) 112.50 112.50 110.75 110.75 547,671
29 May 2017 (Mon) 112.00 112.00 111.25 112.00 270,980

FTSE 100 Latest

ValueChange
7,434.3612.44  % fall
 

SSL