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 101.00on 23-01-2019 at 16:30:00
Change -1.00 -0.98%
Buy 101.50
Sell 101.00
Buy / Sell CSH Shares
Last Trade: Sell 132,295 at 101.00p
Day's Volume: 832,848
Last Close: 102.00p
Open: 101.00p
Day's Range 101.00p - 102.50p
52wk Range: 95.60p - 114.00p
Market Capitalisation: £629m
VWAP: 0.00p
Shares in Issue: 622m

Recent Trades History Civitas Social (CSH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:09:28 - 23-Jan-19
Sell*307,998101.0017:10:05 - 23-Jan-19
Sell*15,828101.0017:10:27 - 23-Jan-19
Sell*1,451100.99517:05:41 - 23-Jan-19
Sell*1,302101.0016:51:34 - 23-Jan-19
Buy*13,574102.087Automatic Execution
16:51:17 - 23-Jan-19
Sell*25,000101.00Uncrossing Trade
16:37:23 - 23-Jan-19
Buy*221,424101.00Automatic Execution
16:35:16 - 23-Jan-19
Buy*29101.50Automatic Execution
16:29:57 - 23-Jan-19
Buy*1,524101.50Automatic Execution
16:29:43 - 23-Jan-19

Share Price History for Civitas Social

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)101.00102.50101.00102.00832,848
22nd Jan 2019 (Tue)103.50103.50101.50102.50582,075
21st Jan 2019 (Mon)102.50103.00102.50103.00401,251
18th Jan 2019 (Fri)103.00103.00102.50103.00206,264
17th Jan 2019 (Thu)103.50104.50103.00104.001,882,450
16th Jan 2019 (Wed)104.50104.50103.50104.501,064,261
15th Jan 2019 (Tue)104.00104.50104.00104.50636,189
14th Jan 2019 (Mon)104.00106.00104.00103.001,313,373
11th Jan 2019 (Fri)103.50104.00102.50102.504,306,015
10th Jan 2019 (Thu)102.50104.00102.50102.504,350,184
9th Jan 2019 (Wed)102.00103.00102.00102.001,870,842
8th Jan 2019 (Tue)102.00102.50102.00102.001,314,759
7th Jan 2019 (Mon)103.00104.50102.00103.002,849,682
2nd Jan 2019 (Wed)105.50106.00103.50106.501,781,110
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)106.00107.00105.50106.50544,712
28th Dec 2018 (Fri)104.00107.00103.00106.003,483,403
27th Dec 2018 (Thu)98.60106.0098.6098.6013,429,864
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)98.6099.4098.6098.60115,418

News about Civitas Social (CSH)

Civitas to Enter FTSE 250

News - Monday, November 26, 2018

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