Civitas Social Housing Share Price (CSH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 120.20on 05-08-2021 at 8:24:01
Change 0.20 0.17%
Buy 120.40
Sell 120.00
Buy / Sell CSH Shares
Sponsored Financial Content
Last Trade: Buy 6,700 at 120.431p
Day's Volume: 21,508
Last Close: 120.00p
Open: 119.80p
ISIN: GB00BD8HBD32
Day's Range 119.80p - 120.20p
52wk Range: 101.00p - 120.80p
Market Capitalisation: £748m
VWAP: 120.174p
Shares in Issue: 622m

Recent Trades History Civitas Social Housing (CSH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*6,700120.431Ordinary
08:04:56 - 05-Aug-21
Sell*6,700120.168Ordinary
08:04:49 - 05-Aug-21
Sell*848120.20Automatic Execution
08:03:36 - 05-Aug-21
Sell*2,086120.20Ordinary
08:03:08 - 05-Aug-21
Unknown*850120.00Automatic Execution
08:03:02 - 05-Aug-21
Sell*3,464119.80Automatic Execution
08:03:02 - 05-Aug-21
Sell*425119.80Automatic Execution
08:03:02 - 05-Aug-21
Buy*16119.80Ordinary
08:02:10 - 05-Aug-21
Sell*0119.20Ordinary
08:02:10 - 05-Aug-21
Buy*419119.80Ordinary
08:02:10 - 05-Aug-21

Share Price History for Civitas Social Housing

Time period:
to
Date Open High Low Close
2nd Aug 2021 (Mon)116.60119.00116.60118.90
30th Jul 2021 (Fri)117.40118.40117.40118.10
29th Jul 2021 (Thu)118.20118.20116.20118.10
28th Jul 2021 (Wed)117.00118.00117.00117.50
27th Jul 2021 (Tue)116.20117.60116.00117.50
26th Jul 2021 (Mon)115.80118.00115.80116.30
23rd Jul 2021 (Fri)116.80117.20115.80116.00
22nd Jul 2021 (Thu)117.20118.80116.20116.50
21st Jul 2021 (Wed)116.00117.00115.60117.10
20th Jul 2021 (Tue)115.00116.00114.60114.70
19th Jul 2021 (Mon)115.60115.80114.60114.70
16th Jul 2021 (Fri)117.60117.60115.80115.90
15th Jul 2021 (Thu)116.60116.80116.00116.10
14th Jul 2021 (Wed)117.20117.20115.80116.50
13th Jul 2021 (Tue)118.00118.00117.20117.30
12th Jul 2021 (Mon)116.20118.00116.20117.50
9th Jul 2021 (Fri)114.80116.80114.80116.50
8th Jul 2021 (Thu)115.40115.40113.60115.10
7th Jul 2021 (Wed)115.80116.00115.20115.50
6th Jul 2021 (Tue)116.80116.80115.40115.70
5th Jul 2021 (Mon)116.60118.00116.40116.90

News about Civitas Social Housing (CSH)

FTSE rises ahead of Biden's budget

News - Friday, May 28, 2021

The FTSE 100 was 0.35% higher at 7,044.36 as investors awaited details of presid......

Civitas Social Housing acquires 10 properties in England and Wales for £8.6m

News - Friday, May 28, 2021

Care-based housing and healthcare REIT Civitas Social Housing said it had comple......

FTSE 100 Latest
Value7,117.04
Change-6.82


Login to your account

Forgot Password?

Not Registered