Civitas Social Housing PLC Recent Share Price (LSE:CSH)

1 Followers LSE:CSH - Civitas Social Housing PLC Civitas Social Housing PLC
Sector: Real Estate, Industry: Residential REITs

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 May 2023	GBX	80.1	80.6	79.9	79.9	79.9	-0.2 (-0.25%)	107,430,000
9 May 2023	GBX	55.9	80.2	53.9	80.1	80.1	+24.7 (+44.58%)	162,993,703
5 May 2023	GBX	53.6	55.5	53.2	55.4	55.4	+2.8 (+5.32%)	1,140,034
4 May 2023	GBX	53.8	54	52.4	52.6	52.6	-0.4 (-0.75%)	3,124,331
3 May 2023	GBX	54.1	54.2	52	53	53	-0.4 (-0.75%)	2,014,473
2 May 2023	GBX	53.9	56.4	53.2215	53.4	53.4	+0.1 (+0.19%)	2,233,777
28 Apr 2023	GBX	54.1	55.2	52.8	53.3	53.3	-0.1 (-0.19%)	12,862,130
27 Apr 2023	GBX	53.5	55.2	53.2	53.4	53.4	+0.2 (+0.38%)	1,195,934
26 Apr 2023	GBX	54.5	55	53	53.2	53.2	-1.6 (-2.92%)	2,791,787
25 Apr 2023	GBX	56.4	57.15	54.6	54.8	54.8	-1.6 (-2.84%)	1,250,704
24 Apr 2023	GBX	57.8	57.8	56	56.4	56.4	+0.2 (+0.36%)	1,094,019
21 Apr 2023	GBX	59	59	56.051	56.2	56.2	-3.3 (-5.55%)	1,899,096
20 Apr 2023	GBX	59.1	60.5	59.1	59.5	59.5	+0.4 (+0.68%)	843,251
19 Apr 2023	GBX	58.9	59.2	57.0785	59.1	59.1	-0.1 (-0.17%)	1,727,704
18 Apr 2023	GBX	60.4	61.9	59.2	59.2	59.2	+0.3 (+0.51%)	1,176,284
17 Apr 2023	GBX	60.2	60.4	58.7	58.9	58.9	-0.8 (-1.34%)	1,265,843
14 Apr 2023	GBX	59.4	60.2	58.2	59.7	59.7	+1.6 (+2.75%)	1,191,686
13 Apr 2023	GBX	58.7	59.1	57.7364	58.1	58.1	-0.6 (-1.02%)	1,199,891
12 Apr 2023	GBX	57	59.4	56.7	58.7	58.7	+1.7 (+2.98%)	1,443,649
11 Apr 2023	GBX	56.1	57.7	56	57	57	+1.1 (+1.97%)	1,320,749
6 Apr 2023	GBX	54	56.1	54	55.9	55.9	+1.7 (+3.14%)	1,066,909
5 Apr 2023	GBX	56.7	56.7	53.747	54.2	54.2	-1.6 (-2.87%)	1,118,357
4 Apr 2023	GBX	54	56.2537	53.51	55.8	55.8	+1.6 (+2.95%)	1,794,189
3 Apr 2023	GBX	51.5	54.7	51.5	54.2	54.2	+0.5 (+0.93%)	1,486,834
31 Mar 2023	GBX	53	54	52.75	53.7	53.7	-0.3 (-0.56%)	1,421,308
30 Mar 2023	GBX	52.4	54	51.881	54	54	+2 (+3.85%)	1,724,051
29 Mar 2023	GBX	51.9	52.3	51.467	52	52	+0.3 (+0.58%)	2,593,435
28 Mar 2023	GBX	54	54	51.071	51.7	51.7	-1.1 (-2.08%)	1,997,544
27 Mar 2023	GBX	53	54.7	52.1	52.8	52.8	-0.2 (-0.38%)	749,725
24 Mar 2023	GBX	52.5	53.1	51.8	53	53	+0.4 (+0.76%)	1,844,094

First
1
2
3
4
5
Last

Unicorn Response |