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
9 Feb 2023	GBX	62.4	62.4	59.5917	60.3	60.3	-0.8 (-1.31%)	1,239,113
8 Feb 2023	GBX	60	62.2	60	61.1	61.1	+1 (+1.66%)	1,784,053
7 Feb 2023	GBX	58.2	60.4	57.9	60.1	60.1	+1.3 (+2.21%)	1,503,004
6 Feb 2023	GBX	58.8	60.1	56.9	58.8	58.8	-1.4 (-2.33%)	1,805,555
3 Feb 2023	GBX	59.7	60.9	59.3	60.2	60.2	-0.5 (-0.82%)	2,016,243
2 Feb 2023	GBX	57.1	60.8	57.1	60.7	60.7	+4.4 (+7.82%)	2,834,687
1 Feb 2023	GBX	56.7	57.52	56.25	56.3	56.3	-0.7 (-1.23%)	1,392,381
31 Jan 2023	GBX	58	58	55.3	57	57	0.0 (0.0%)	1,682,402
30 Jan 2023	GBX	56	57	54.565	57	57	+2.7 (+4.97%)	1,931,880
27 Jan 2023	GBX	54.4	55.7	53.4	54.3	54.3	+0.6 (+1.12%)	1,234,218
26 Jan 2023	GBX	54	55.6	53.4	53.7	53.7	+0.5 (+0.94%)	2,410,529
25 Jan 2023	GBX	54.3	55.1	52.5	53.2	53.2	-0.5 (-0.93%)	3,186,742
24 Jan 2023	GBX	54.4	55.1	53.6682	53.7	53.7	-0.7 (-1.29%)	4,565,652
23 Jan 2023	GBX	56.6	56.6	54.375	54.4	54.4	-1.3 (-2.33%)	1,946,657
20 Jan 2023	GBX	55.4	56.2	54.4	55.7	55.7	+0.3 (+0.54%)	1,344,530
19 Jan 2023	GBX	56.5	59.1	55.3	55.4	55.4	-1 (-1.77%)	2,239,870
18 Jan 2023	GBX	58.7	58.7	56.4	56.4	56.4	-1.7 (-2.93%)	2,961,051
17 Jan 2023	GBX	59.5	60.1	57.7	58.1	58.1	-1.4 (-2.35%)	2,547,533
16 Jan 2023	GBX	60.4	60.4	59.5	59.5	59.5	-0.4 (-0.67%)	1,071,239
13 Jan 2023	GBX	60.4	60.4	59.6	59.9	59.9	+0.2 (+0.34%)	1,306,410
12 Jan 2023	GBX	61.2	62	59.7	59.7	59.7	-1.2 (-1.97%)	2,716,335
11 Jan 2023	GBX	61.4	62	60.9	60.9	60.9	0.0 (0.0%)	2,309,644
10 Jan 2023	GBX	62	64.1	60.9	60.9	60.9	-1.1 (-1.77%)	3,229,891
9 Jan 2023	GBX	63.3	64.1	61.7	62	62	-0.9 (-1.43%)	1,162,884
6 Jan 2023	GBX	64.2	64.8	62.2998	62.9	62.9	-1.2 (-1.87%)	1,195,503
5 Jan 2023	GBX	65.5	66.4	64.1	64.1	64.1	-1.1 (-1.69%)	1,369,723
4 Jan 2023	GBX	65.8	66.6	64.9	65.2	65.2	-0.3 (-0.46%)	1,975,096
3 Jan 2023	GBX	63.6	65.7	62.6	65.5	65.5	+2.4 (+3.80%)	2,176,070
30 Dec 2022	GBX	63.8	64	62.7	63.1	63.1	+0.4 (+0.64%)	529,880
29 Dec 2022	GBX	61	63.6	61	62.7	62.7	+1.2 (+1.95%)	1,052,314

First
3
4
5
6
7
Last

Unicorn Response |