Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Civitas Social Housing Share Price (CSH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 106.00on 23-10-2020 at 16:30:00
Change 1.40 1.34%
Buy 106.00
Sell 105.80
Buy / Sell CSH Shares
Sponsored Financial Content
Last Trade: Buy 3,290 at 106.00p
Day's Volume: 2,059,420
Last Close: 104.60p
Open: 105.00p
ISIN: GB00BD8HBD32
Day's Range 104.20p - 106.00p
52wk Range: 74.90p - 115.40p
Market Capitalisation: £659m
VWAP: 105.649p
Shares in Issue: 622m

Recent Trades History Civitas Social Housing (CSH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3,290106.00Ordinary
17:33:14 - 23-Oct-20
Sell*25,204105.325Ordinary
17:10:11 - 23-Oct-20
Sell*317104.403Ordinary
17:05:13 - 23-Oct-20
Sell*5,720105.82Ordinary
17:03:23 - 23-Oct-20
Buy*245,867106.00Uncrossing Trade
16:35:22 - 23-Oct-20
Sell*28105.80Automatic Execution
16:29:56 - 23-Oct-20
Sell*795105.80Automatic Execution
16:29:56 - 23-Oct-20
Sell*734105.80Automatic Execution
16:29:56 - 23-Oct-20
Buy*5106.00Automatic Execution
16:29:55 - 23-Oct-20
Buy*5,597106.00Automatic Execution
16:29:49 - 23-Oct-20

Share Price History for Civitas Social Housing

Time period:
to
Date Open High Low Close
21st Oct 2020 (Wed)104.80107.40104.40106.70
20th Oct 2020 (Tue)103.80104.80102.80104.60
19th Oct 2020 (Mon)103.40103.40101.00103.00
16th Oct 2020 (Fri)103.60103.60101.60101.80
15th Oct 2020 (Thu)102.80103.40102.60102.80
14th Oct 2020 (Wed)103.80103.80102.40103.30
13th Oct 2020 (Tue)103.20103.80102.00102.40
12th Oct 2020 (Mon)104.20104.60103.40103.50
9th Oct 2020 (Fri)104.20104.80103.60104.10
8th Oct 2020 (Thu)104.00104.40103.80104.10
7th Oct 2020 (Wed)104.00104.60103.40103.60
6th Oct 2020 (Tue)105.00105.00103.80104.20
5th Oct 2020 (Mon)106.00106.00103.20104.00
2nd Oct 2020 (Fri)105.40106.40104.20104.40
1st Oct 2020 (Thu)106.00107.00105.20105.60
30th Sep 2020 (Wed)106.40106.40105.60105.60
29th Sep 2020 (Tue)107.80107.80105.80106.80
28th Sep 2020 (Mon)107.80107.80106.80106.80
25th Sep 2020 (Fri)107.80107.80105.80106.60
24th Sep 2020 (Thu)104.80107.40104.80105.70
23rd Sep 2020 (Wed)106.80106.80104.80105.70

News about Civitas Social Housing (CSH)

Civitas Social Housing wraps up final phase acquisition of new facilities in Wales

News - Monday, August 24, 2020

Social housing real estate investment trust Civitas Social Housing said it had n......

Civitas Social Housing reports 'slight increase' in quarterly net assets

News - Thursday, August 06, 2020

Civitas Social Housing reported a 'slight increase' in net assets and said rents......

FTSE 100 Latest
Value5,860.28
Change74.63


Login to your account

Forgot Password?

Not Registered