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
28 Dec 2022	GBX	61.4	62.9	60.7281	61.5	61.5	+0.8 (+1.32%)	1,265,787
23 Dec 2022	GBX	60.2	61.3	58.749	60.7	60.7	+0.4 (+0.66%)	1,916,813
22 Dec 2022	GBX	60.2	60.9602	58.749	60.3	60.3	-0.1 (-0.17%)	2,364,703
21 Dec 2022	GBX	59.5	61	58.9	60.4	60.4	+1.3 (+2.20%)	1,583,093
20 Dec 2022	GBX	57.5	59.3	56.9	59.1	59.1	+0.5 (+0.85%)	2,873,404
19 Dec 2022	GBX	57.5	59	57.1	58.6	58.6	+1 (+1.74%)	1,810,245
16 Dec 2022	GBX	60.5	60.5	57.3	57.6	57.6	-1.8 (-3.03%)	1,853,176
15 Dec 2022	GBX	60	61.3	58.323	59.4	59.4	-0.5 (-0.83%)	1,188,051
14 Dec 2022	GBX	60.5	61.9	59.9	59.9	59.9	-0.5 (-0.83%)	1,205,658
13 Dec 2022	GBX	60	61.6	59.5	60.4	60.4	+0.7 (+1.17%)	1,629,728
12 Dec 2022	GBX	61.4	61.7	59.6	59.7	59.7	-1.9 (-3.08%)	1,467,960
9 Dec 2022	GBX	60.9	62.9	60	61.6	61.6	+1.1 (+1.82%)	2,662,023
8 Dec 2022	GBX	61.7	63.7	60.5	60.5	60.5	-1.1 (-1.79%)	967,238
7 Dec 2022	GBX	62.5	63.9	61.3	61.6	61.6	-0.8 (-1.28%)	1,057,788
6 Dec 2022	GBX	62.2	63.1424	61.2041	62.4	62.4	+1 (+1.63%)	2,191,995
5 Dec 2022	GBX	61.2	61.959	60.8	61.4	61.4	+0.7 (+1.15%)	2,063,580
2 Dec 2022	GBX	59.2	62	58.9	60.7	60.7	+1.7 (+2.88%)	6,350,190
1 Dec 2022	GBX	60.5	61.9	58.6	59	59	-0.7 (-1.17%)	2,451,970
30 Nov 2022	GBX	61.7	62	59.7	59.7	59.7	-1.2 (-1.97%)	2,074,831
29 Nov 2022	GBX	60.5	61.5	60.5	60.9	60.9	+0.6 (+1.00%)	987,575
28 Nov 2022	GBX	62.6	62.6	60	60.3	60.3	-1.7 (-2.74%)	1,316,654
25 Nov 2022	GBX	63.5	64.8	61.3551	62	62	-1.5 (-2.36%)	1,207,499
24 Nov 2022	GBX	63.6	64.8	63.1208	63.5	63.5	+0.5 (+0.79%)	1,063,860
23 Nov 2022	GBX	65.2	65.5	62.6437	63	63	-2 (-3.08%)	1,122,673
22 Nov 2022	GBX	63	65.6	63	65	65	+0.4 (+0.62%)	1,004,291
21 Nov 2022	GBX	62.8	64.8	62.2	64.6	64.6	+1.8 (+2.87%)	1,250,336
18 Nov 2022	GBX	62.5	63.1	62.2	62.8	62.8	0.0 (0.0%)	883,968
17 Nov 2022	GBX	63	63.5	61.9	62.8	62.8	-0.8 (-1.26%)	1,420,004
16 Nov 2022	GBX	65.7	66	62.8003	63.6	63.6	-2 (-3.05%)	2,181,777
15 Nov 2022	GBX	65.9	66.4	64.6896	65.6	65.6	+0.5 (+0.77%)	1,402,687

First
4
5
6
7
8
Last

Unicorn Response |