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

Civitas Social Share Price (CSH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 83.50on 24-05-2019 at 16:30:00
Change 0.80 0.97%
Buy 83.30
Sell 82.90
Buy / Sell CSH Shares
Sponsored Financial Content
Last Trade: Sell 8,388 at 83.70p
Day's Volume: 331,679
Last Close: 82.70p
Open: 82.30p
Day's Range 82.30p - 83.50p
52wk Range: 80.60p - 114.00p
Market Capitalisation: £520m
VWAP: 83.098p
Shares in Issue: 622m

Recent Trades History Civitas Social (CSH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*8,38883.70Automatic Execution
13:48:18 - 24-May-19
Sell*23383.70Automatic Execution
13:48:18 - 24-May-19
Sell*3883.70Automatic Execution
13:48:18 - 24-May-19
Unknown*1,31983.50Automatic Execution
13:21:35 - 24-May-19
Buy*46883.50Automatic Execution
13:21:35 - 24-May-19
Buy*6,10883.50Automatic Execution
13:21:35 - 24-May-19
Buy*2,40483.50Automatic Execution
13:21:35 - 24-May-19
Buy*3,00083.40Automatic Execution
12:41:40 - 24-May-19
Buy*58683.40Automatic Execution
12:41:40 - 24-May-19
Buy*43983.40Automatic Execution
12:41:40 - 24-May-19

Share Price History for Civitas Social

Time period:
Date Open High Low Close Volume
23rd May 2019 (Thu)83.5083.5080.6083.401,110,438
22nd May 2019 (Wed)85.9085.9083.4084.40931,154
21st May 2019 (Tue)86.0086.0084.400.001,088,406
20th May 2019 (Mon)85.9086.0084.5085.70873,588
17th May 2019 (Fri)87.4087.4085.5085.60443,968
16th May 2019 (Thu)86.8087.1085.6088.10514,300
15th May 2019 (Wed)88.8088.8087.6088.70832,600
14th May 2019 (Tue)88.8088.8088.0087.701,196,369
13th May 2019 (Mon)88.2088.2087.5087.60762,794
10th May 2019 (Fri)87.9088.2086.7087.301,458,888
9th May 2019 (Thu)88.2089.1086.5088.30799,036
8th May 2019 (Wed)88.4089.3088.3088.801,402,753
7th May 2019 (Tue)90.0090.0088.3089.60870,423
6th May 2019 (Mon)
3rd May 2019 (Fri)89.3090.7089.1089.101,258,809
2nd May 2019 (Thu)86.2089.3086.2087.802,061,051
1st May 2019 (Wed)88.0088.0087.1087.501,223,162
30th Apr 2019 (Tue)86.9087.8086.9087.50815,625
29th Apr 2019 (Mon)86.5087.7086.5087.50828,216
26th Apr 2019 (Fri)87.5087.8087.0087.101,340,434
25th Apr 2019 (Thu)86.1087.6086.1087.30554,234
24th Apr 2019 (Wed)86.3087.4085.8086.601,288,465

News about Civitas Social (CSH)

Civitas to Enter FTSE 250

News - Friday, May 24, 2019

Civitas Social Housing PLC is set to be added to the FTSE 250 as of Tuesday. The company is a real estate investment trust that is under the management of Civitas Housing Advisors Ltd....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered