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 95.80on 21-03-2019 at 16:30:00
Change -1.00 -1.03%
Buy 95.80
Sell 95.60
Buy / Sell CSH Shares
Sponsored Financial Content
Last Trade: Buy 31,747 at 95.80p
Day's Volume: 1,040,046
Last Close: 96.80p
Open: 97.00p
Day's Range 95.40p - 97.20p
52wk Range: 95.40p - 114.00p
Market Capitalisation: £596m
VWAP: 0.00p
Shares in Issue: 622m

Recent Trades History Civitas Social (CSH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:17:50 - 21-Mar-19
Buy*6,56695.8017:46:31 - 21-Mar-19
Buy*6,56696.59317:17:39 - 21-Mar-19
Buy*2,80695.79617:05:39 - 21-Mar-19
Buy*5,79195.74816:51:57 - 21-Mar-19
Buy*8,25195.993Uncrossing Trade
16:51:37 - 21-Mar-19
Buy*206,67795.8016:35:21 - 21-Mar-19
Buy*1,09195.76Automatic Execution
16:29:54 - 21-Mar-19
Buy*78195.80Automatic Execution
16:29:48 - 21-Mar-19
Buy*21995.80Automatic Execution
16:29:16 - 21-Mar-19

Share Price History for Civitas Social

Time period:
Date Open High Low Close Volume
21st Mar 2019 (Thu)97.0097.2095.4096.801,040,046
20th Mar 2019 (Wed)97.6097.6096.4096.80817,750
19th Mar 2019 (Tue)96.8096.8096.6096.801,052,225
18th Mar 2019 (Mon)97.0097.0096.6096.801,764,992
15th Mar 2019 (Fri)97.8097.8096.6097.202,837,638
14th Mar 2019 (Thu)97.8097.8097.2097.801,212,037
13th Mar 2019 (Wed)97.4098.4097.4097.801,249,615
12th Mar 2019 (Tue)98.0098.2097.6098.00617,161
11th Mar 2019 (Mon)99.0099.0097.8098.00883,095
8th Mar 2019 (Fri)97.6098.4097.6097.80970,219
7th Mar 2019 (Thu)98.4098.6097.6098.80715,543
6th Mar 2019 (Wed)99.4099.4098.4098.801,181,368
5th Mar 2019 (Tue)99.0099.2097.8099.00825,989
4th Mar 2019 (Mon)99.0099.0098.8099.00617,789
1st Mar 2019 (Fri)99.0099.0098.6098.20534,117
28th Feb 2019 (Thu)98.8099.0098.2097.604,496,637
27th Feb 2019 (Wed)98.0098.4097.6098.40425,692
26th Feb 2019 (Tue)97.6099.0097.6098.80821,946
25th Feb 2019 (Mon)99.0099.0098.2098.60655,759
22nd Feb 2019 (Fri)98.8098.8098.4098.80946,266

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