Dark

CSH
CIVITAS SOCIAL HOUSING PLC
stock LSE

Inactive

May 26, 2023

0.7990GBP+0.125%(+0.0010)8,988,363

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.7970	0.8100	0.7970	0.7990	+0.125%	8,988,363	0.000%
2023-05-25	0.7990	0.7990	0.7970	0.7980	0.000%	3,808,265	+0.125%
2023-05-24	0.7980	0.7990	0.7980	0.7980	-0.125%	4,836,879	+0.125%
2023-05-23	0.7990	0.8000	0.7980	0.7990	0.000%	13,722,197	0.000%
2023-05-22	0.7990	0.8000	0.7980	0.7990	0.000%	78,552,746	0.000%
2023-05-19	0.7950	0.8000	0.7950	0.7990	+0.125%	25,404,898	0.000%
2023-05-18	0.8020	0.8040	0.7960	0.7980	-0.623%	26,332,570	+0.125%
2023-05-17	0.8080	0.8080	0.8010	0.8030	-0.124%	19,717,540	-0.498%
2023-05-16	0.8020	0.8080	0.8020	0.8040	-0.495%	6,725,724	-0.622%
2023-05-15	0.8050	0.8100	0.8050	0.8080	+0.498%	7,358,289	-1.114%
2023-05-12	0.8010	0.8050	0.8010	0.8040	+0.375%	5,717,689	-0.622%
2023-05-11	0.8000	0.8020	0.8000	0.8010	+0.250%	19,547,570	-0.250%
2023-05-10	0.8010	0.8030	0.7990	0.7990	-0.250%	107,430,088	0.000%
2023-05-09	0.5590	0.8020	0.5390	0.8010	+44.585%	162,993,760	-0.250%
2023-05-05	0.5360	0.5540	0.5350	0.5540	+5.323%	1,140,034	+44.224%
2023-05-04	0.5380	0.5380	0.5240	0.5260	-0.755%	3,124,330	+51.901%
2023-05-03	0.5410	0.5410	0.5200	0.5300	-0.749%	2,014,473	+50.755%
2023-05-02	0.5390	0.5400	0.5330	0.5340	+0.188%	2,233,776	+49.625%
2023-04-28	0.5410	0.5410	0.5280	0.5330	-0.187%	12,862,133	+49.906%
2023-04-27	0.5350	0.5370	0.5320	0.5340	+0.376%	1,195,933	+49.625%
2023-04-26	0.5450	0.5450	0.5310	0.5320	-2.920%	2,791,787	+50.188%
2023-04-25	0.5640	0.5680	0.5460	0.5480	-2.837%	1,250,703	+45.803%
2023-04-24	0.5780	0.5780	0.5600	0.5640	+0.356%	1,094,019	+41.667%
2023-04-21	0.5900	0.5900	0.5610	0.5620	-5.546%	1,899,096	+42.171%
2023-04-20	0.5910	0.6020	0.5910	0.5950	+0.677%	843,251	+34.286%
2023-04-19	0.5890	0.5920	0.5730	0.5910	-0.169%	1,727,703	+35.195%
2023-04-18	0.6040	0.6180	0.5920	0.5920	+0.509%	1,176,284	+34.966%
2023-04-17	0.6020	0.6020	0.5890	0.5890	-1.340%	1,265,842	+35.654%
2023-04-14	0.5940	0.6000	0.5820	0.5970	+2.754%	1,191,686	+33.836%
2023-04-13	0.5870	0.5910	0.5790	0.5810	-1.022%	1,199,891	+37.522%
2023-04-12	0.5700	0.5930	0.5700	0.5870	+2.982%	1,443,649	+36.116%
2023-04-11	0.5610	0.5760	0.5610	0.5700	+1.968%	1,320,748	+40.175%
2023-04-06	0.5400	0.5590	0.5400	0.5590	+3.137%	1,066,908	+42.934%
2023-04-05	0.5670	0.5670	0.5400	0.5420	-2.867%	1,118,356	+47.417%
2023-04-04	0.5400	0.5620	0.5400	0.5580	+2.952%	1,794,185	+43.190%
2023-04-03	0.5150	0.5470	0.5150	0.5420	+0.931%	1,486,833	+47.417%
2023-03-31	0.5300	0.5400	0.5290	0.5370	-0.556%	1,421,308	+48.790%
2023-03-30	0.5240	0.5400	0.5220	0.5400	+3.846%	1,724,051	+47.963%
2023-03-29	0.5190	0.5220	0.5150	0.5200	+0.580%	2,593,435	+53.654%
2023-03-28	0.5400	0.5400	0.5110	0.5170	-2.083%	1,997,543	+54.545%
2023-03-27	0.5300	0.5300	0.5210	0.5280	-0.377%	749,725	+51.326%
2023-03-24	0.5250	0.5300	0.5180	0.5300	+0.760%	1,844,094	+50.755%
2023-03-23	0.5500	0.5500	0.5220	0.5260	+0.190%	922,690	+51.901%
2023-03-22	0.5410	0.5420	0.5230	0.5250	-2.778%	1,506,816	+52.190%
2023-03-21	0.5530	0.5530	0.5380	0.5400	-1.460%	1,228,151	+47.963%
2023-03-20	0.5450	0.5500	0.5340	0.5480	+0.183%	1,494,199	+45.803%
2023-03-17	0.5600	0.5610	0.5470	0.5470	-1.795%	968,496	+46.069%
2023-03-16	0.5710	0.5710	0.5550	0.5570	-1.416%	1,185,079	+43.447%
2023-03-15	0.5740	0.5740	0.5590	0.5650	-0.877%	680,276	+41.416%
2023-03-14	0.5600	0.5750	0.5600	0.5700	+0.885%	1,159,189	+40.175%
2023-03-13	0.5760	0.5760	0.5550	0.5650	-1.396%	2,557,728	+41.416%
2023-03-10	0.5750	0.5830	0.5620	0.5730	-0.865%	2,487,725	+39.442%
2023-03-09	0.6080	0.6080	0.5770	0.5780	-4.934%	4,223,699	+38.235%
2023-03-08	0.6250	0.6250	0.6060	0.6080	-2.720%	2,049,581	+31.414%
2023-03-07	0.6350	0.6380	0.6250	0.6250	-1.264%	3,534,789	+27.840%
2023-03-06	0.6120	0.6350	0.6120	0.6330	+3.094%	1,386,213	+26.224%
2023-03-03	0.6170	0.6200	0.6100	0.6140	-0.163%	947,021	+30.130%
2023-03-02	0.6220	0.6220	0.6120	0.6150	-0.806%	4,979,811	+29.919%
2023-03-01	0.6220	0.6310	0.6200	0.6200	-1.587%	1,004,942	+28.871%
2023-02-28	0.6180	0.6330	0.6180	0.6300	+0.962%	2,153,190	+26.825%
2023-02-27	0.6360	0.6360	0.6220	0.6240	-0.160%	1,218,254	+28.045%
2023-02-24	0.6300	0.6310	0.6160	0.6250	+0.644%	1,201,508	+27.840%
2023-02-23	0.6250	0.6290	0.6190	0.6210	+0.161%	886,360	+28.663%
2023-02-22	0.6220	0.6250	0.6120	0.6200	-1.587%	1,697,168	+28.871%
2023-02-21	0.6400	0.6400	0.6270	0.6300	-0.158%	1,571,864	+26.825%
2023-02-20	0.6310	0.6310	0.6230	0.6310	0.000%	701,381	+26.624%
2023-02-17	0.6210	0.6370	0.6190	0.6310	+1.284%	2,099,995	+26.624%
2023-02-16	0.6140	0.6240	0.6080	0.6230	+0.322%	3,948,867	+28.250%
2023-02-15	0.5990	0.6250	0.5990	0.6210	+1.803%	2,248,199	+28.663%
2023-02-14	0.6210	0.6240	0.6100	0.6100	-0.327%	1,544,619	+30.984%
2023-02-13	0.6040	0.6140	0.6040	0.6120	-0.810%	1,161,068	+30.556%
2023-02-10	0.6010	0.6180	0.6000	0.6170	+2.322%	1,011,134	+29.498%
2023-02-09	0.6240	0.6240	0.5970	0.6030	-1.309%	1,239,113	+32.504%
2023-02-08	0.6000	0.6220	0.6000	0.6110	+1.664%	1,784,052	+30.769%
2023-02-07	0.5820	0.6030	0.5820	0.6010	+2.211%	1,503,004	+32.945%
2023-02-06	0.5880	0.5970	0.5690	0.5880	-2.326%	1,805,555	+35.884%
2023-02-03	0.5970	0.6040	0.5930	0.6020	-0.824%	2,016,242	+32.724%
2023-02-02	0.5710	0.6080	0.5710	0.6070	+7.815%	2,834,687	+31.631%
2023-02-01	0.5670	0.5750	0.5630	0.5630	-1.228%	1,392,381	+41.918%
2023-01-31	0.5800	0.5800	0.5530	0.5700	0.000%	1,682,402	+40.175%
2023-01-30	0.5600	0.5700	0.5460	0.5700	+4.972%	1,931,879	+40.175%
2023-01-27	0.5440	0.5470	0.5340	0.5430	+1.117%	1,234,218	+47.145%
2023-01-26	0.5400	0.5560	0.5360	0.5370	+0.940%	2,410,528	+48.790%
2023-01-25	0.5430	0.5430	0.5250	0.5320	-0.931%	3,186,742	+50.188%
2023-01-24	0.5440	0.5500	0.5370	0.5370	-1.287%	4,565,652	+48.790%
2023-01-23	0.5660	0.5660	0.5440	0.5440	-2.334%	1,946,656	+46.875%
2023-01-20	0.5540	0.5620	0.5450	0.5570	+0.542%	1,344,530	+43.447%
2023-01-19	0.5650	0.5710	0.5530	0.5540	-1.773%	2,239,870	+44.224%
2023-01-18	0.5870	0.5870	0.5640	0.5640	-2.926%	2,961,050	+41.667%
2023-01-17	0.5950	0.5960	0.5780	0.5810	-2.353%	2,547,533	+37.522%
2023-01-16	0.6040	0.6040	0.5950	0.5950	-0.668%	1,071,238	+34.286%
2023-01-13	0.6040	0.6040	0.5960	0.5990	+0.335%	1,306,410	+33.389%
2023-01-12	0.6120	0.6170	0.5970	0.5970	-1.970%	2,716,335	+33.836%
2023-01-11	0.6140	0.6200	0.6090	0.6090	0.000%	2,309,644	+31.199%
2023-01-10	0.6200	0.6200	0.6090	0.6090	-1.774%	3,229,891	+31.199%
2023-01-09	0.6330	0.6380	0.6180	0.6200	-1.431%	1,162,884	+28.871%
2023-01-06	0.6420	0.6420	0.6230	0.6290	-1.872%	1,195,502	+27.027%
2023-01-05	0.6550	0.6590	0.6410	0.6410	-1.687%	1,369,723	+24.649%
2023-01-04	0.6580	0.6640	0.6520	0.6520	-0.458%	1,975,096	+22.546%
2023-01-03	0.6360	0.6560	0.6340	0.6550	+3.803%	2,176,069	+21.985%
2022-12-30	0.6380	0.6380	0.6270	0.6310	+0.638%	529,880	+26.624%
2022-12-29	0.6100	0.6350	0.6100	0.6270	+1.951%	1,052,314	+27.432%
2022-12-28	0.6140	0.6280	0.6100	0.6150	+1.318%	1,265,785	+29.919%
2022-12-23	0.6020	0.6130	0.6020	0.6070	+0.663%	1,916,812	+31.631%
2022-12-22	0.6020	0.6070	0.5970	0.6030	-0.166%	2,364,703	+32.504%
2022-12-21	0.5950	0.6100	0.5890	0.6040	+2.200%	1,583,093	+32.285%
2022-12-20	0.5750	0.5920	0.5690	0.5910	+0.853%	2,873,404	+35.195%
2022-12-19	0.5750	0.5890	0.5750	0.5860	+1.736%	1,810,245	+36.348%
2022-12-16	0.6050	0.6050	0.5730	0.5760	-3.030%	1,853,176	+38.715%
2022-12-15	0.6000	0.6010	0.5850	0.5940	-1.656%	1,188,051	+34.512%
2022-12-13	0.6000	0.6160	0.5950	0.6040	+1.173%	1,629,728	+32.285%
2022-12-12	0.6140	0.6140	0.5970	0.5970	-3.084%	1,467,960	+33.836%
2022-12-09	0.6090	0.6200	0.6010	0.6160	+1.818%	2,662,023	+29.708%
2022-12-08	0.6170	0.6250	0.6050	0.6050	-1.786%	967,238	+32.066%
2022-12-07	0.6250	0.6250	0.6130	0.6160	-1.282%	1,057,788	+29.708%
2022-12-06	0.6220	0.6300	0.6150	0.6240	+1.629%	2,191,995	+28.045%
2022-12-05	0.6120	0.6190	0.6080	0.6140	+1.153%	2,063,580	+30.130%
2022-12-02	0.5920	0.6200	0.5890	0.6070	+2.881%	6,350,190	+31.631%
2022-12-01	0.6050	0.6130	0.5860	0.5900	-1.173%	2,451,970	+35.424%
2022-11-30	0.6170	0.6170	0.5970	0.5970	-1.970%	2,074,830	+33.836%
2022-11-29	0.6050	0.6120	0.6050	0.6090	+0.995%	987,575	+31.199%
2022-11-28	0.6260	0.6260	0.6000	0.6030	-2.742%	1,316,654	+32.504%
2022-11-25	0.6350	0.6350	0.6140	0.6200	-2.362%	1,207,498	+28.871%
2022-11-24	0.6360	0.6470	0.6340	0.6350	+0.794%	1,063,859	+25.827%
2022-11-23	0.6520	0.6520	0.6270	0.6300	-3.077%	1,122,673	+26.825%
2022-11-22	0.6300	0.6550	0.6300	0.6500	+0.619%	1,004,290	+22.923%
2022-11-21	0.6280	0.6480	0.6220	0.6460	+2.866%	1,250,336	+23.684%
2022-11-18	0.6250	0.6290	0.6220	0.6280	0.000%	883,968	+27.229%
2022-11-17	0.6300	0.6310	0.6190	0.6280	-1.258%	1,420,004	+27.229%
2022-11-16	0.6570	0.6570	0.6300	0.6360	-3.049%	2,181,775	+25.629%
2022-11-15	0.6590	0.6640	0.6470	0.6560	+0.768%	1,402,687	+21.799%
2022-11-14	0.6500	0.6530	0.6360	0.6510	+0.618%	2,494,531	+22.734%
2022-11-11	0.6490	0.6560	0.6410	0.6470	+0.622%	3,041,602	+23.493%
2022-11-10	0.6100	0.6450	0.6090	0.6430	+3.543%	3,730,674	+24.261%
2022-11-09	0.6200	0.6210	0.6040	0.6210	+1.637%	2,192,018	+28.663%
2022-11-08	0.6200	0.6200	0.5900	0.6110	+1.159%	1,415,460	+30.769%
2022-11-07	0.6200	0.6200	0.6010	0.6040	+1.003%	2,729,065	+32.285%
2022-11-04	0.6050	0.6080	0.5970	0.5980	-3.393%	1,233,863	+33.612%
2022-11-02	0.6180	0.6230	0.6090	0.6190	+0.324%	2,572,550	+29.079%
2022-11-01	0.6140	0.6220	0.6060	0.6170	+3.523%	1,177,321	+29.498%
2022-10-31	0.5940	0.5960	0.5840	0.5960	+0.337%	1,089,465	+34.060%
2022-10-28	0.6030	0.6030	0.5860	0.5940	-1.493%	1,065,441	+34.512%
2022-10-27	0.5800	0.6060	0.5800	0.6030	+1.005%	1,988,148	+32.504%
2022-10-26	0.5990	0.6000	0.5930	0.5970	+0.168%	1,635,543	+33.836%
2022-10-25	0.5810	0.6000	0.5760	0.5960	+2.582%	3,992,617	+34.060%
2022-10-24	0.5800	0.5910	0.5740	0.5810	+0.519%	1,532,090	+37.522%
2022-10-21	0.5900	0.5920	0.5740	0.5780	-1.868%	977,307	+38.235%
2022-10-20	0.6010	0.6010	0.5740	0.5890	+1.377%	1,505,501	+35.654%
2022-10-19	0.6050	0.6100	0.5800	0.5810	-3.967%	2,068,793	+37.522%
2022-10-18	0.6310	0.6310	0.6050	0.6050	-1.466%	2,036,190	+32.066%
2022-10-17	0.6220	0.6220	0.6000	0.6140	+1.824%	1,939,241	+30.130%
2022-10-14	0.6150	0.6160	0.6010	0.6030	+2.551%	1,465,773	+32.504%
2022-10-13	0.6040	0.6280	0.5870	0.5880	-2.163%	6,436,943	+35.884%
2022-10-12	0.6000	0.6040	0.5800	0.6010	-0.497%	2,307,509	+32.945%
2022-10-11	0.6200	0.6200	0.5940	0.6040	-0.165%	2,455,606	+32.285%
2022-10-10	0.6200	0.6200	0.6020	0.6050	-3.816%	862,865	+32.066%
2022-10-07	0.6320	0.6410	0.6230	0.6290	+0.479%	1,885,106	+27.027%
2022-10-06	0.6160	0.6310	0.6110	0.6260	+1.789%	1,264,704	+27.636%
2022-10-05	0.6350	0.6350	0.6000	0.6150	-4.056%	2,036,907	+29.919%
2022-10-04	0.6530	0.6530	0.6380	0.6410	-1.080%	2,038,786	+24.649%
2022-10-03	0.6640	0.6640	0.6340	0.6480	-0.917%	2,084,661	+23.302%
2022-09-30	0.6400	0.6620	0.6260	0.6540	+6.688%	9,568,404	+22.171%
2022-09-29	0.6270	0.6350	0.6040	0.6130	-2.698%	1,942,349	+30.343%
2022-09-28	0.6300	0.6420	0.6120	0.6300	0.000%	6,293,013	+26.825%
2022-09-27	0.6980	0.6980	0.6250	0.6300	-7.080%	3,417,374	+26.825%
2022-09-26	0.6960	0.6960	0.6700	0.6780	-3.556%	2,137,408	+17.847%
2022-09-23	0.7260	0.7290	0.6890	0.7030	-3.699%	2,138,356	+13.656%
2022-09-22	0.7550	0.7550	0.7190	0.7300	-3.821%	1,905,091	+9.452%
2022-09-21	0.7600	0.7610	0.7520	0.7590	0.000%	2,393,747	+5.270%
2022-09-20	0.7970	0.8020	0.7480	0.7590	-5.125%	3,429,595	+5.270%
2022-09-16	0.7790	0.8000	0.7770	0.8000	+2.564%	3,248,429	-0.125%
2022-09-15	0.7600	0.7850	0.7580	0.7800	+3.723%	2,169,349	+2.436%
2022-09-14	0.7580	0.7580	0.7460	0.7520	-0.265%	1,833,188	+6.250%
2022-09-13	0.7520	0.7540	0.7430	0.7540	+1.754%	2,422,596	+5.968%
2022-09-12	0.7390	0.7470	0.7350	0.7410	+1.230%	2,033,181	+7.827%
2022-09-09	0.7220	0.7390	0.7220	0.7320	+1.808%	1,948,310	+9.153%
2022-09-08	0.7050	0.7200	0.7000	0.7190	+2.131%	1,462,044	+11.127%
2022-09-07	0.7000	0.7110	0.7000	0.7040	0.000%	1,794,369	+13.494%
2022-09-06	0.7040	0.7140	0.7020	0.7040	+0.428%	2,392,859	+13.494%
2022-09-05	0.7000	0.7030	0.6850	0.7010	-0.284%	2,537,920	+13.980%
2022-09-02	0.6710	0.7060	0.6710	0.7030	+4.148%	2,433,211	+13.656%
2022-09-01	0.7060	0.7120	0.6720	0.6750	-5.063%	2,406,655	+18.370%
2022-08-31	0.7460	0.7470	0.7050	0.7110	-4.947%	3,708,503	+12.377%
2022-08-30	0.7520	0.7520	0.7460	0.7480	-0.134%	881,799	+6.818%
2022-08-26	0.7480	0.7560	0.7460	0.7490	0.000%	997,632	+6.676%
2022-08-25	0.7620	0.7630	0.7480	0.7490	-0.926%	842,585	+6.676%
2022-08-24	0.7660	0.7680	0.7550	0.7560	-1.047%	1,491,001	+5.688%
2022-08-23	0.7860	0.7870	0.7640	0.7640	-3.046%	1,658,945	+4.581%
2022-08-22	0.8040	0.8040	0.7870	0.7880	-1.623%	1,076,658	+1.396%
2022-08-19	0.8040	0.8100	0.8010	0.8010	-1.111%	1,071,132	-0.250%
2022-08-18	0.8290	0.8290	0.8040	0.8100	-1.580%	985,074	-1.358%
2022-08-17	0.8310	0.8320	0.8170	0.8230	-1.437%	1,067,412	-2.916%
2022-08-16	0.8410	0.8410	0.8300	0.8350	-1.300%	1,979,796	-4.311%
2022-08-15	0.8560	0.8570	0.8430	0.8460	-1.284%	1,063,885	-5.556%
2022-08-12	0.8450	0.8610	0.8450	0.8570	+0.942%	751,721	-6.768%
2022-08-11	0.8500	0.8600	0.8470	0.8490	+3.790%	1,172,286	-5.889%
2022-08-09	0.8100	0.8190	0.8100	0.8180	+0.988%	847,155	-2.323%
2022-08-08	0.8060	0.8130	0.8050	0.8100	+1.504%	959,548	-1.358%
2022-08-05	0.8000	0.8100	0.7970	0.7980	-1.603%	949,135	+0.125%
2022-08-03	0.8100	0.8140	0.8090	0.8110	+0.496%	1,387,730	-1.480%
2022-08-02	0.8250	0.8250	0.8070	0.8070	-1.705%	2,611,252	-0.991%
2022-08-01	0.8290	0.8290	0.8160	0.8210	-0.845%	980,687	-2.680%
2022-07-29	0.8280	0.8330	0.8240	0.8280	+0.242%	849,808	-3.502%
2022-07-28	0.8190	0.8270	0.8170	0.8260	+0.609%	792,674	-3.269%
2022-07-27	0.8290	0.8310	0.8190	0.8210	-0.965%	839,542	-2.680%
2022-07-26	0.8240	0.8300	0.8230	0.8290	+0.974%	915,420	-3.619%
2022-07-25	0.8350	0.8350	0.8180	0.8210	-1.677%	967,182	-2.680%
2022-07-22	0.8150	0.8380	0.8150	0.8350	+1.954%	927,015	-4.311%
2022-07-21	0.8070	0.8220	0.8070	0.8190	+1.111%	943,820	-2.442%
2022-07-20	0.8110	0.8150	0.8090	0.8100	-0.123%	774,392	-1.358%
2022-07-19	0.8090	0.8120	0.8010	0.8110	+0.496%	1,860,598	-1.480%
2022-07-18	0.7920	0.8100	0.7920	0.8070	+2.152%	1,159,686	-0.991%
2022-07-15	0.7730	0.7910	0.7730	0.7900	+1.935%	776,908	+1.139%
2022-07-14	0.7820	0.7820	0.7690	0.7750	-0.895%	1,213,368	+3.097%
2022-07-13	0.7800	0.7830	0.7750	0.7820	+0.256%	1,835,024	+2.174%
2022-07-12	0.7670	0.7900	0.7610	0.7800	+2.362%	4,965,087	+2.436%
2022-07-11	0.7570	0.7650	0.7560	0.7620	+0.528%	1,713,901	+4.856%
2022-07-08	0.7530	0.7680	0.7510	0.7580	+0.397%	3,355,483	+5.409%
2022-07-07	0.7650	0.7660	0.7500	0.7550	-1.307%	2,732,044	+5.828%
2022-07-06	0.7400	0.7730	0.7400	0.7650	+3.378%	2,276,767	+4.444%
2022-07-05	0.7600	0.7600	0.7370	0.7400	-0.538%	2,095,207	+7.973%
2022-07-04	0.7250	0.7590	0.7180	0.7440	+3.477%	3,445,103	+7.392%
2022-07-01	0.7790	0.7840	0.6900	0.7190	-8.524%	6,793,883	+11.127%
2022-06-30	0.8050	0.8110	0.7780	0.7860	-2.963%	3,516,593	+1.654%
2022-06-29	0.8210	0.8270	0.8080	0.8100	-1.460%	1,261,704	-1.358%
2022-06-28	0.8200	0.8280	0.8190	0.8220	+1.232%	1,284,297	-2.798%
2022-06-27	0.8100	0.8200	0.8080	0.8120	+0.371%	1,131,715	-1.601%
2022-06-24	0.7990	0.8120	0.7990	0.8090	+1.633%	1,004,689	-1.236%
2022-06-23	0.7970	0.8030	0.7930	0.7960	-0.251%	2,161,766	+0.377%
2022-06-22	0.8170	0.8170	0.7930	0.7980	-0.375%	1,242,906	+0.125%
2022-06-21	0.8140	0.8140	0.7970	0.8010	-0.743%	1,419,405	-0.250%
2022-06-20	0.7990	0.8130	0.7990	0.8070	-0.370%	3,396,929	-0.991%
2022-06-17	0.8000	0.8100	0.7970	0.8100	+1.887%	1,780,579	-1.358%
2022-06-16	0.8170	0.8170	0.7920	0.7950	-1.242%	1,997,267	+0.503%
2022-06-15	0.8080	0.8130	0.8050	0.8050	+0.499%	1,317,767	-0.745%
2022-06-14	0.8120	0.8120	0.7950	0.8010	-1.111%	3,900,583	-0.250%
2022-06-13	0.8260	0.8260	0.8040	0.8100	-2.410%	2,613,257	-1.358%
2022-06-08	0.8360	0.8370	0.8300	0.8300	-0.836%	2,709,181	-3.735%
2022-06-07	0.8380	0.8380	0.8310	0.8370	+0.722%	1,672,280	-4.540%
2022-06-06	0.8310	0.8330	0.8260	0.8310	+0.120%	2,067,984	-3.851%
2022-06-01	0.8360	0.8380	0.8300	0.8300	-0.480%	1,965,639	-3.735%
2022-05-31	0.8420	0.8420	0.8290	0.8340	-0.714%	3,950,212	-4.197%
2022-05-30	0.8350	0.8430	0.8350	0.8400	+0.478%	1,957,500	-4.881%
2022-05-27	0.8400	0.8400	0.8350	0.8360	-0.239%	879,835	-4.426%
2022-05-26	0.8400	0.8440	0.8380	0.8380	-0.238%	2,664,002	-4.654%
2022-05-25	0.8400	0.8410	0.8350	0.8400	+0.239%	1,540,241	-4.881%
2022-05-24	0.8370	0.8460	0.8360	0.8380	-0.475%	11,695,151	-4.654%
2022-05-23	0.8320	0.8420	0.8300	0.8420	+1.446%	2,803,672	-5.107%
2022-05-20	0.8280	0.8350	0.8280	0.8300	-1.775%	3,254,611	-3.735%
2022-05-18	0.8450	0.8500	0.8450	0.8450	-0.354%	1,414,990	-5.444%
2022-05-17	0.8470	0.8500	0.8470	0.8480	+0.355%	1,793,508	-5.778%
2022-05-16	0.8420	0.8480	0.8390	0.8450	+0.356%	3,177,083	-5.444%
2022-05-13	0.8530	0.8530	0.8380	0.8420	-0.941%	1,109,940	-5.107%
2022-05-12	0.8480	0.8580	0.8480	0.8500	-1.048%	5,724,155	-6.000%
2022-05-11	0.8550	0.8590	0.8470	0.8590	+2.628%	1,670,134	-6.985%
2022-05-10	0.8370	0.8540	0.8370	0.8370	-0.357%	2,064,651	-4.540%
2022-05-09	0.8420	0.8450	0.8260	0.8400	0.000%	1,844,470	-4.881%
2022-05-06	0.8450	0.8460	0.8380	0.8400	-0.943%	1,671,576	-4.881%
2022-05-05	0.8450	0.8560	0.8410	0.8480	+1.073%	1,014,101	-5.778%
2022-05-04	0.8470	0.8470	0.8310	0.8390	-0.827%	2,402,188	-4.768%
2022-05-03	0.8620	0.8630	0.8460	0.8460	-1.628%	3,091,119	-5.556%
2022-04-29	0.8750	0.8750	0.8600	0.8600	-0.693%	1,173,130	-7.093%
2022-04-28	0.8700	0.8730	0.8650	0.8660	+0.116%	655,102	-7.737%
2022-04-27	0.8740	0.8750	0.8650	0.8650	-0.575%	2,407,051	-7.630%
2022-04-26	0.8700	0.8730	0.8590	0.8700	+0.811%	2,027,230	-8.161%
2022-04-25	0.8720	0.8720	0.8610	0.8630	-0.805%	1,245,979	-7.416%
2022-04-22	0.8820	0.8820	0.8700	0.8700	-0.571%	1,847,516	-8.161%
2022-04-21	0.8710	0.8810	0.8700	0.8750	+0.575%	1,156,717	-8.686%
2022-04-20	0.8780	0.8840	0.8670	0.8700	-0.685%	1,985,643	-8.161%
2022-04-19	0.8850	0.8900	0.8750	0.8760	-0.793%	2,989,409	-8.790%
2022-04-14	0.8820	0.8850	0.8750	0.8830	+0.113%	1,976,394	-9.513%
2022-04-13	0.8850	0.8900	0.8780	0.8820	-0.451%	2,178,119	-9.410%
2022-04-12	0.8800	0.8870	0.8790	0.8860	+0.113%	2,149,700	-9.819%
2022-04-11	0.8900	0.8990	0.8840	0.8850	-0.562%	2,134,195	-9.718%
2022-04-08	0.8730	0.8900	0.8730	0.8900	+1.714%	1,752,647	-10.225%
2022-04-07	0.8850	0.8870	0.8740	0.8750	-1.018%	1,354,069	-8.686%
2022-04-06	0.8820	0.8850	0.8740	0.8840	+0.113%	1,536,296	-9.615%
2022-04-05	0.8750	0.8830	0.8660	0.8830	+1.494%	1,231,117	-9.513%
2022-04-04	0.8720	0.8840	0.8700	0.8700	-0.458%	1,718,151	-8.161%
2022-04-01	0.8770	0.8800	0.8720	0.8740	0.000%	1,727,142	-8.581%
2022-03-31	0.8660	0.8870	0.8660	0.8740	-0.228%	2,348,694	-8.581%
2022-03-30	0.8640	0.8760	0.8560	0.8760	+1.742%	2,430,526	-8.790%
2022-03-29	0.8780	0.8870	0.8600	0.8610	-1.824%	4,888,621	-7.201%
2022-03-28	0.8680	0.8770	0.8610	0.8770	+1.153%	3,522,788	-8.894%
2022-03-25	0.8550	0.8700	0.8540	0.8670	+1.049%	2,439,240	-7.843%
2022-03-24	0.8500	0.8610	0.8500	0.8580	+0.351%	2,652,539	-6.876%
2022-03-23	0.8640	0.8690	0.8500	0.8550	-1.611%	3,028,199	-6.550%
2022-03-22	0.8550	0.8690	0.8490	0.8690	+2.356%	3,480,831	-8.055%
2022-03-21	0.8500	0.8580	0.8490	0.8490	-0.818%	1,001,261	-5.889%
2022-03-18	0.8600	0.8690	0.8520	0.8560	-1.269%	2,765,570	-6.659%
2022-03-17	0.8750	0.8750	0.8610	0.8670	+0.463%	1,453,203	-7.843%
2022-03-16	0.8700	0.8770	0.8610	0.8630	-0.346%	2,019,525	-7.416%
2022-03-15	0.8680	0.8750	0.8620	0.8660	-1.029%	2,322,650	-7.737%
2022-03-14	0.8610	0.8890	0.8610	0.8750	+0.690%	2,084,177	-8.686%
2022-03-11	0.8530	0.8690	0.8480	0.8690	+2.597%	2,102,331	-8.055%
2022-03-10	0.8600	0.8620	0.8420	0.8470	-0.820%	2,244,020	-5.667%
2022-03-09	0.8400	0.8570	0.8400	0.8540	+2.275%	3,684,434	-6.440%
2022-03-08	0.8380	0.8460	0.8350	0.8350	-1.183%	5,175,139	-4.311%
2022-03-07	0.8250	0.8490	0.8140	0.8450	+0.835%	2,174,769	-5.444%
2022-03-04	0.8440	0.8510	0.8310	0.8380	-1.412%	3,861,525	-4.654%
2022-03-03	0.8670	0.8770	0.8500	0.8500	-1.734%	1,485,713	-6.000%
2022-03-01	0.8860	0.8860	0.8650	0.8650	-2.039%	1,995,087	-7.630%
2022-02-28	0.8650	0.8830	0.8600	0.8830	+1.261%	2,196,460	-9.513%
2022-02-25	0.8460	0.8740	0.8460	0.8720	+3.073%	1,763,794	-8.372%
2022-02-24	0.8400	0.8580	0.8370	0.8460	-2.083%	1,349,362	-5.556%
2022-02-23	0.8450	0.8670	0.8450	0.8640	+2.249%	1,842,304	-7.523%
2022-02-22	0.8430	0.8520	0.8360	0.8450	-0.938%	2,706,176	-5.444%
2022-02-21	0.8690	0.8690	0.8510	0.8530	-1.615%	1,863,391	-6.331%
2022-02-18	0.8690	0.8760	0.8600	0.8670	0.000%	1,778,514	-7.843%
2022-02-17	0.8900	0.8900	0.8660	0.8670	-1.701%	1,583,935	-7.843%
2022-02-16	0.8950	0.8980	0.8820	0.8820	-0.676%	1,668,842	-9.410%
2022-02-15	0.9050	0.9050	0.8630	0.8880	-1.114%	5,437,688	-10.023%
2022-02-14	0.9600	0.9600	0.8830	0.8980	-3.854%	7,216,742	-11.024%
2022-02-11	0.9600	0.9600	0.9250	0.9340	+0.538%	2,021,017	-14.454%
2022-02-10	0.9350	0.9360	0.9250	0.9290	-0.642%	2,528,533	-13.994%
2022-02-09	0.9300	0.9420	0.9270	0.9350	+1.410%	1,924,848	-14.545%
2022-02-08	0.9430	0.9450	0.9210	0.9220	-1.915%	3,190,878	-13.341%
2022-02-07	0.9500	0.9500	0.9310	0.9400	+0.106%	2,454,736	-15.000%
2022-02-04	0.9660	0.9660	0.9390	0.9390	-2.289%	5,736,116	-14.909%
2022-02-03	0.9550	0.9710	0.9550	0.9610	+0.313%	4,576,304	-16.857%
2022-02-02	0.9620	0.9650	0.9560	0.9580	-0.416%	888,303	-16.597%
2022-02-01	0.9680	0.9830	0.9620	0.9620	-0.311%	1,867,033	-16.944%
2022-01-31	0.9530	0.9690	0.9530	0.9650	+0.312%	2,154,131	-17.202%
2022-01-28	0.9640	0.9640	0.9550	0.9620	+0.208%	1,306,918	-16.944%
2022-01-27	0.9500	0.9740	0.9500	0.9600	0.000%	1,094,130	-16.771%
2022-01-26	0.9400	0.9730	0.9400	0.9600	+0.418%	1,329,826	-16.771%
2022-01-25	0.9640	0.9640	0.9450	0.9560	+0.210%	1,384,419	-16.423%
2022-01-24	0.9580	0.9600	0.9440	0.9540	-0.625%	3,364,723	-16.247%
2022-01-21	0.9600	0.9620	0.9510	0.9600	0.000%	1,668,153	-16.771%
2022-01-20	0.9640	0.9640	0.9550	0.9600	-0.415%	1,299,073	-16.771%
2022-01-19	0.9620	0.9650	0.9570	0.9640	0.000%	2,922,234	-17.116%
2022-01-18	0.9760	0.9790	0.9620	0.9640	-1.230%	2,830,514	-17.116%
2022-01-17	0.9750	0.9860	0.9750	0.9760	-0.408%	894,388	-18.135%
2022-01-14	0.9830	0.9850	0.9730	0.9800	-0.407%	882,172	-18.469%
2022-01-13	0.9800	0.9910	0.9800	0.9840	+0.306%	1,271,974	-18.801%
2022-01-12	0.9690	0.9860	0.9690	0.9810	+1.448%	927,360	-18.552%
2022-01-11	0.9750	0.9770	0.9650	0.9670	-0.514%	1,671,432	-17.373%
2022-01-10	0.9770	0.9770	0.9680	0.9720	+0.103%	957,809	-17.798%
2022-01-07	0.9660	0.9760	0.9660	0.9710	0.000%	1,228,895	-17.714%
2022-01-06	0.9690	0.9740	0.9610	0.9710	+0.414%	1,363,448	-17.714%
2022-01-05	0.9760	0.9830	0.9670	0.9670	-1.427%	1,916,545	-17.373%
2022-01-04	0.9790	0.9900	0.9710	0.9810	+1.238%	2,633,506	-18.552%
2021-12-31	0.9650	0.9720	0.9650	0.9690	+0.103%	221,869	-17.544%
2021-12-30	0.9600	0.9770	0.9560	0.9680	+0.519%	2,414,372	-17.459%
2021-12-29	0.9580	0.9700	0.9560	0.9630	+1.262%	802,860	-17.030%
2021-12-24	0.9520	0.9540	0.9480	0.9510	0.000%	627,068	-15.983%
2021-12-23	0.9510	0.9600	0.9510	0.9510	+0.105%	841,200	-15.983%
2021-12-22	0.9500	0.9550	0.9440	0.9500	-0.524%	1,418,301	-15.895%
2021-12-21	0.9400	0.9610	0.9400	0.9550	+1.058%	2,063,418	-16.335%
2021-12-20	0.9380	0.9470	0.9380	0.9450	-0.839%	5,018,912	-15.450%
2021-12-17	0.9420	0.9530	0.9200	0.9530	+0.847%	7,518,520	-16.159%
2021-12-16	0.9380	0.9550	0.9380	0.9450	-0.526%	2,794,903	-15.450%
2021-12-15	0.9340	0.9520	0.9310	0.9500	+1.064%	2,973,612	-15.895%
2021-12-14	0.9500	0.9500	0.9350	0.9400	+0.106%	1,987,148	-15.000%
2021-12-13	0.9660	0.9700	0.9370	0.9390	-3.593%	2,960,687	-14.909%
2021-12-10	0.9700	0.9740	0.9630	0.9740	+1.037%	1,366,403	-17.967%
2021-12-09	0.9600	0.9690	0.9500	0.9640	+2.011%	2,533,922	-17.116%
2021-12-07	0.9490	0.9550	0.9370	0.9450	+2.162%	5,141,007	-15.450%
2021-12-02	0.9260	0.9280	0.9230	0.9250	+0.325%	1,925,264	-13.622%
2021-11-30	0.9210	0.9300	0.8910	0.9220	+0.217%	3,212,304	-13.341%
2021-11-29	0.9400	0.9400	0.9170	0.9200	-0.541%	3,115,518	-13.152%
2021-11-26	0.9220	0.9310	0.9110	0.9250	-0.108%	2,495,725	-13.622%
2021-11-25	0.9310	0.9310	0.9240	0.9260	-0.216%	1,494,437	-13.715%
2021-11-24	0.9350	0.9350	0.9250	0.9280	+0.433%	1,429,958	-13.901%
2021-11-23	0.9200	0.9310	0.9170	0.9240	-0.108%	2,681,114	-13.528%
2021-11-22	0.9270	0.9270	0.9210	0.9250	-0.538%	1,340,937	-13.622%
2021-11-19	0.9350	0.9380	0.9250	0.9300	-0.958%	4,143,275	-14.086%
2021-11-18	0.9200	0.9430	0.9150	0.9390	+1.733%	2,090,089	-14.909%
2021-11-17	0.9240	0.9290	0.9200	0.9230	-0.108%	4,660,554	-13.434%
2021-11-16	0.9280	0.9330	0.9230	0.9240	-0.108%	2,655,430	-13.528%

.dark-mode .lfyrN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfyrN5{ color: #333333; background-color: white; border: 2px solid #333333; }CSHCIVITAS SOCIAL HOUSING PLCstock LSE

CSH
CIVITAS SOCIAL HOUSING PLC
stock LSE