Civitas Social Housing Share Price (CSH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 116.20on 10-05-2021 at 8:31:41
Change 0.00 0.00%
Buy 116.40
Sell 116.00
Buy / Sell CSH Shares
Sponsored Financial Content
Last Trade: Buy 2,822 at 116.339p
Day's Volume: 118,096
Last Close: 116.20p
Open: 115.60p
ISIN: GB00BD8HBD32
Day's Range 115.60p - 116.20p
52wk Range: 97.00p - 116.20p
Market Capitalisation: £723m
VWAP: 116.090p
Shares in Issue: 622m

Recent Trades History Civitas Social Housing (CSH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,822116.339Ordinary
08:31:12 - 10-May-21
Buy*4,000116.340Ordinary
08:23:51 - 10-May-21
Buy*2,148116.339Ordinary
08:22:33 - 10-May-21
Unknown*1,224116.20Automatic Execution
08:22:02 - 10-May-21
Buy*430116.14Ordinary
08:21:02 - 10-May-21
Buy*40116.20Ordinary
08:20:06 - 10-May-21
Buy*26116.20Ordinary
08:20:06 - 10-May-21
Buy*110116.20Ordinary
08:20:06 - 10-May-21
Buy*4116.20Ordinary
08:20:06 - 10-May-21
Buy*20116.20Ordinary
08:20:06 - 10-May-21

Share Price History for Civitas Social Housing

Time period:
to
Date Open High Low Close
6th May 2021 (Thu)113.80115.20113.40114.90
5th May 2021 (Wed)114.60115.60113.20113.70
4th May 2021 (Tue)113.60115.60113.60115.40
3rd May 2021 (Mon)00.000.00114.10
30th Apr 2021 (Fri)114.00114.00113.20113.70
29th Apr 2021 (Thu)114.00114.00113.40113.70
28th Apr 2021 (Wed)113.80113.80113.20113.10
27th Apr 2021 (Tue)113.20113.60113.00113.20
26th Apr 2021 (Mon)113.40114.00113.00113.30
23rd Apr 2021 (Fri)112.80113.20112.00113.20
22nd Apr 2021 (Thu)112.80112.80112.20112.50
21st Apr 2021 (Wed)111.80112.60111.80112.50
20th Apr 2021 (Tue)112.60112.80112.00112.50
19th Apr 2021 (Mon)113.00113.00112.60112.80
16th Apr 2021 (Fri)113.00113.00112.40112.50
15th Apr 2021 (Thu)112.60112.80112.20112.70
14th Apr 2021 (Wed)110.80112.80110.60112.50
13th Apr 2021 (Tue)110.00110.80110.00110.50
12th Apr 2021 (Mon)110.00110.40109.60110.30

News about Civitas Social Housing (CSH)

Civitas Social Housing acquires supported living, care facilities in South Wales for £10.9m

News - Tuesday, April 27, 2021

Care-based housing company Civitas Social Housing said it had completed the acqu......

FTSE 100 remains subdued as retail sales tumble

News - Friday, February 19, 2021

The FTSE 100 had a subdued start on Friday after UK retail sales tumbled by 8.2%......

FTSE 100 Latest
Value7,131.90
Change2.19


Login to your account

Forgot Password?

Not Registered