Countryside Partnerships (CSP) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Countryside Partnerships

Date Open High Low Close* Volume
11/11/2022 215.00p 229.80p 229.80p 229.80p 0
10/11/2022 215.00p 231.40p 211.73p 229.80p 4126924
09/11/2022 213.80p 223.74p 212.40p 215.80p 427494
08/11/2022 218.20p 218.20p 210.80p 213.20p 429479
07/11/2022 213.60p 221.00p 213.60p 217.20p 625334
04/11/2022 218.60p 224.80p 212.00p 218.80p 8164877
03/11/2022 214.60p 217.60p 211.00p 213.60p 2832607
02/11/2022 216.40p 217.60p 212.20p 216.60p 5729417
01/11/2022 217.60p 218.80p 212.60p 214.80p 1260222
31/10/2022 215.60p 215.60p 207.60p 212.60p 1460485
28/10/2022 207.80p 212.00p 206.60p 211.40p 794168
27/10/2022 212.40p 214.60p 210.20p 214.40p 3469494
26/10/2022 210.20p 214.40p 209.60p 213.20p 5848570
25/10/2022 206.20p 211.20p 201.20p 211.20p 1820348
24/10/2022 200.60p 204.80p 197.30p 204.80p 1276999
21/10/2022 204.00p 204.00p 193.30p 198.00p 5113348
20/10/2022 198.70p 203.80p 195.00p 200.00p 14092822
19/10/2022 200.80p 202.80p 196.90p 199.90p 8077192
18/10/2022 200.00p 202.00p 196.10p 198.30p 9033610
17/10/2022 192.30p 204.20p 192.30p 199.00p 13259595
14/10/2022 198.50p 200.00p 193.50p 193.50p 10484758
13/10/2022 187.20p 209.00p 187.20p 194.50p 12134339
12/10/2022 191.10p 197.80p 187.00p 191.70p 2833871
11/10/2022 194.90p 197.20p 190.30p 194.30p 2481458
10/10/2022 197.40p 203.00p 195.00p 195.00p 5311449
07/10/2022 202.80p 205.20p 199.00p 200.40p 802981
06/10/2022 205.20p 209.00p 199.00p 205.80p 1425613
05/10/2022 206.20p 213.60p 204.40p 205.40p 4822777
04/10/2022 202.00p 213.60p 202.00p 210.00p 1637282
03/10/2022 195.20p 207.20p 195.20p 205.60p 1321654
30/09/2022 197.30p 203.80p 194.90p 199.60p 2360443
29/09/2022 208.00p 208.00p 193.20p 193.20p 1290811
28/09/2022 203.80p 209.20p 198.30p 205.60p 1857106
27/09/2022 216.40p 219.10p 204.00p 204.00p 2296007
26/09/2022 212.20p 229.40p 212.20p 217.00p 1244230
23/09/2022 230.00p 242.40p 228.80p 232.20p 1253679
22/09/2022 232.20p 237.40p 231.60p 232.20p 481787
21/09/2022 235.00p 242.20p 233.00p 238.00p 757199
20/09/2022 249.20p 255.00p 230.60p 234.00p 1843872
19/09/2022 260.00p 260.00p 248.80p 255.40p 9777374
16/09/2022 260.00p 260.00p 248.80p 255.40p 7507498
15/09/2022 246.60p 258.00p 246.40p 255.60p 4725592
14/09/2022 255.80p 262.40p 246.00p 246.00p 887632
13/09/2022 267.00p 267.00p 247.80p 249.80p 1626725
12/09/2022 256.20p 262.20p 254.60p 261.00p 2345163
09/09/2022 260.00p 267.40p 254.22p 260.60p 2262974
08/09/2022 256.80p 262.40p 253.40p 260.40p 2178187
07/09/2022 256.20p 259.60p 251.00p 256.40p 7531596
06/09/2022 241.00p 263.60p 240.20p 259.20p 5980891
05/09/2022 233.00p 245.00p 229.20p 240.00p 5882318
02/09/2022 225.00p 230.20p 222.80p 228.20p 881961
01/09/2022 236.00p 240.40p 229.00p 229.00p 656974
31/08/2022 239.40p 244.60p 239.40p 241.80p 819801
30/08/2022 244.40p 247.00p 237.00p 241.00p 1338616
29/08/2022 246.00p 250.40p 240.20p 241.60p 405654
26/08/2022 246.00p 250.40p 240.20p 241.60p 405654
25/08/2022 242.80p 243.00p 234.20p 240.20p 373415
24/08/2022 240.60p 247.67p 237.00p 240.40p 348458
23/08/2022 254.00p 255.00p 244.40p 246.20p 588373
22/08/2022 262.20p 263.20p 248.40p 248.40p 541393
19/08/2022 280.00p 280.00p 268.40p 268.40p 226936
18/08/2022 275.60p 281.00p 272.39p 275.80p 2812755
17/08/2022 287.40p 287.40p 273.20p 273.60p 201433
16/08/2022 290.00p 290.00p 280.60p 280.60p 771957
15/08/2022 292.00p 292.00p 284.20p 289.40p 440004
12/08/2022 282.40p 290.20p 282.40p 287.60p 324318
11/08/2022 288.60p 290.60p 282.80p 289.40p 362756
10/08/2022 270.00p 284.00p 263.40p 284.00p 363721
09/08/2022 268.60p 277.00p 266.20p 267.40p 3597127
08/08/2022 275.80p 285.20p 274.80p 274.80p 152188
05/08/2022 285.00p 297.20p 277.40p 278.00p 1062254
04/08/2022 291.20p 294.60p 287.40p 290.80p 1193868
03/08/2022 273.20p 290.80p 273.20p 290.80p 1541586
02/08/2022 280.20p 281.80p 275.00p 280.00p 391719
01/08/2022 284.00p 294.00p 283.60p 286.80p 297601
29/07/2022 276.00p 296.00p 276.00p 290.20p 622015
28/07/2022 278.80p 282.40p 278.20p 281.40p 289357
27/07/2022 267.20p 278.40p 267.20p 274.00p 556577
26/07/2022 268.60p 277.00p 265.20p 268.00p 279457
25/07/2022 268.40p 276.40p 267.30p 275.00p 268375
22/07/2022 265.00p 277.80p 262.00p 270.80p 454926
21/07/2022 250.40p 266.00p 248.40p 265.80p 498867
20/07/2022 247.40p 253.80p 246.00p 252.20p 432773
19/07/2022 236.80p 247.60p 236.80p 247.20p 362566
18/07/2022 241.20p 244.00p 234.60p 242.60p 486466
15/07/2022 230.60p 238.20p 228.00p 236.00p 467436
14/07/2022 236.80p 240.60p 226.80p 227.40p 568436
13/07/2022 240.80p 248.00p 236.00p 238.20p 641759
12/07/2022 239.40p 246.12p 238.00p 245.00p 449174
11/07/2022 244.00p 244.40p 235.80p 241.80p 371875
08/07/2022 236.00p 242.20p 235.00p 241.00p 450413
07/07/2022 241.00p 241.00p 232.80p 235.60p 327732
06/07/2022 241.00p 242.11p 234.80p 235.40p 415187
05/07/2022 245.60p 248.40p 233.20p 237.60p 501682
04/07/2022 251.40p 251.40p 243.00p 244.80p 287589
01/07/2022 243.00p 251.60p 243.00p 246.00p 1082720
30/06/2022 255.20p 255.20p 242.00p 248.00p 1031711
29/06/2022 269.80p 269.80p 259.20p 260.40p 1271904
28/06/2022 273.20p 280.00p 270.80p 271.20p 1022979
27/06/2022 277.80p 280.40p 270.20p 277.20p 760802
24/06/2022 259.00p 273.20p 259.00p 272.00p 308105
23/06/2022 266.40p 266.40p 259.80p 265.20p 470662
22/06/2022 272.20p 272.20p 254.60p 263.60p 615799
21/06/2022 268.80p 271.89p 264.60p 268.00p 681249
20/06/2022 264.00p 271.80p 258.40p 268.00p 1555484
17/06/2022 261.40p 270.60p 260.80p 270.60p 2049413
16/06/2022 292.80p 292.80p 261.40p 261.40p 1799598
15/06/2022 284.80p 291.60p 284.80p 286.20p 790214
14/06/2022 283.40p 288.20p 279.20p 283.80p 1609429
13/06/2022 285.00p 288.04p 278.40p 280.20p 1149828
10/06/2022 292.00p 293.60p 285.00p 285.80p 904498
09/06/2022 285.20p 292.00p 284.80p 290.60p 1007416
08/06/2022 285.00p 293.40p 285.00p 289.60p 1126452
07/06/2022 290.00p 291.40p 285.00p 291.40p 664135
06/06/2022 285.20p 291.00p 282.40p 289.40p 2229004
03/06/2022 280.00p 294.40p 277.00p 282.80p 2549179
02/06/2022 280.00p 294.40p 277.00p 282.80p 2549179
01/06/2022 280.00p 294.40p 277.00p 282.80p 2320532
31/05/2022 282.20p 285.00p 273.80p 277.40p 3495773
30/05/2022 285.40p 311.20p 279.00p 283.00p 5833910
27/05/2022 240.80p 242.80p 236.00p 238.60p 634350
26/05/2022 229.80p 241.40p 229.40p 241.40p 724786
25/05/2022 233.80p 238.01p 225.60p 230.00p 1520713
24/05/2022 235.60p 238.20p 231.40p 235.00p 826877
23/05/2022 249.40p 249.80p 239.80p 240.00p 1160146
20/05/2022 227.80p 247.00p 227.80p 243.00p 1679966
19/05/2022 226.00p 236.40p 219.40p 227.40p 2291597
18/05/2022 235.40p 237.40p 230.00p 231.20p 1562563
17/05/2022 231.00p 237.80p 229.80p 233.20p 4218300
16/05/2022 234.00p 234.00p 227.20p 228.40p 1444542
13/05/2022 232.80p 233.00p 230.20p 232.00p 1528588
12/05/2022 225.60p 231.60p 217.60p 229.40p 1554810
11/05/2022 230.00p 233.60p 228.20p 228.40p 1264923
10/05/2022 230.00p 234.60p 227.40p 229.60p 3888000
09/05/2022 230.40p 235.60p 225.20p 225.80p 1565021
06/05/2022 246.00p 246.00p 229.60p 235.00p 2105864
05/05/2022 245.20p 249.40p 239.60p 239.80p 1489458
04/05/2022 253.80p 253.80p 243.00p 243.00p 4357399
03/05/2022 250.00p 257.60p 248.60p 252.00p 1856193
02/05/2022 249.40p 253.40p 246.20p 251.40p 1434944
29/04/2022 249.40p 253.40p 246.20p 251.40p 1434944
28/04/2022 248.00p 254.40p 244.60p 246.20p 972451
27/04/2022 253.20p 256.00p 245.20p 248.40p 3509971
26/04/2022 246.00p 251.00p 243.00p 247.20p 2180360
25/04/2022 244.20p 246.00p 238.60p 244.40p 899786
22/04/2022 248.40p 257.40p 248.00p 248.00p 1169874
21/04/2022 245.00p 256.20p 245.00p 253.40p 2187959
20/04/2022 246.00p 248.60p 240.20p 246.80p 10476274
19/04/2022 249.20p 249.60p 243.80p 244.20p 1859095
18/04/2022 244.00p 249.00p 240.20p 247.60p 1286936
15/04/2022 244.00p 249.00p 240.20p 247.60p 1286936
14/04/2022 244.00p 249.00p 240.20p 247.60p 1286936
13/04/2022 261.00p 261.00p 245.20p 250.20p 1261548
12/04/2022 256.00p 258.00p 251.20p 255.40p 2846515
11/04/2022 257.20p 261.09p 251.60p 254.20p 1508669
08/04/2022 241.00p 263.80p 237.80p 261.00p 4589778
07/04/2022 246.80p 256.40p 228.20p 238.00p 5905427
06/04/2022 277.80p 278.60p 270.20p 278.60p 1686234
05/04/2022 277.00p 278.60p 265.80p 271.00p 1768275
04/04/2022 268.00p 285.20p 268.00p 278.80p 1548680
01/04/2022 275.00p 278.20p 271.00p 272.80p 721055
31/03/2022 272.80p 275.80p 269.80p 270.80p 1138269
30/03/2022 274.00p 279.00p 266.00p 272.60p 1448413
29/03/2022 264.40p 279.20p 264.00p 279.20p 1470855
28/03/2022 275.00p 275.18p 264.00p 267.00p 928257
25/03/2022 283.00p 283.00p 272.20p 272.20p 1714029
24/03/2022 281.00p 287.20p 277.60p 283.00p 1071157
23/03/2022 298.20p 298.40p 286.60p 287.00p 1656997
22/03/2022 286.60p 294.20p 284.40p 294.20p 2727022
21/03/2022 288.40p 293.20p 285.20p 286.60p 1673239
18/03/2022 283.40p 289.60p 276.80p 289.60p 3947563
17/03/2022 283.20p 283.40p 273.80p 282.60p 2870246
16/03/2022 266.00p 282.20p 265.40p 280.40p 2339696
15/03/2022 269.20p 275.40p 263.00p 265.00p 1357646
14/03/2022 265.00p 276.20p 261.80p 276.20p 2953290
11/03/2022 262.80p 268.40p 259.20p 264.20p 10766043
10/03/2022 266.60p 269.60p 254.80p 262.00p 5813117
09/03/2022 263.00p 269.00p 260.40p 266.60p 5669377
08/03/2022 264.80p 270.60p 258.40p 258.40p 2710952
07/03/2022 262.20p 273.40p 247.20p 266.20p 2144173
04/03/2022 279.20p 283.80p 266.80p 268.00p 1628805
03/03/2022 290.20p 297.20p 281.40p 281.40p 1321742
02/03/2022 298.20p 309.60p 289.60p 294.00p 1548728
01/03/2022 300.20p 305.20p 289.80p 290.00p 1531258
28/02/2022 288.00p 304.20p 280.20p 304.20p 3743512
25/02/2022 283.00p 284.60p 273.80p 284.20p 1522994
24/02/2022 277.60p 287.00p 269.20p 276.80p 1815798
23/02/2022 300.20p 300.20p 281.40p 287.60p 2722877
22/02/2022 291.60p 296.80p 287.20p 292.80p 1318301
21/02/2022 303.00p 303.00p 290.40p 296.20p 1075873
18/02/2022 317.80p 317.80p 301.00p 301.00p 1794507
17/02/2022 320.00p 320.00p 310.40p 311.00p 4332687
16/02/2022 313.40p 316.60p 311.40p 316.00p 3506329
15/02/2022 310.00p 315.20p 309.00p 311.80p 1417586
14/02/2022 310.00p 311.00p 306.20p 309.80p 1190165
11/02/2022 312.00p 312.60p 307.60p 309.00p 1937869
10/02/2022 317.80p 317.80p 306.80p 310.60p 1121488
09/02/2022 306.00p 314.00p 306.00p 311.60p 1295497
08/02/2022 307.00p 311.40p 305.00p 307.40p 1165944
07/02/2022 313.60p 313.60p 304.20p 307.00p 1748428

*Close Price adjusted for both dividends and splits