Countryside Partnerships (CSP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/07/2020 359.20p 368.00p 359.20p 367.40p 663929
16/07/2020 362.20p 366.67p 361.60p 365.80p 379933
15/07/2020 358.20p 367.20p 355.40p 364.40p 411020
14/07/2020 354.40p 361.00p 351.40p 358.20p 818814
13/07/2020 356.80p 365.40p 356.80p 365.00p 347473
10/07/2020 347.80p 359.60p 345.60p 359.60p 626669
09/07/2020 352.80p 357.00p 348.60p 350.00p 1383762
08/07/2020 350.40p 353.40p 341.00p 350.00p 906831
07/07/2020 341.00p 345.80p 336.80p 344.40p 1207319
06/07/2020 335.20p 348.60p 331.80p 345.80p 779213
03/07/2020 339.00p 339.00p 327.20p 327.40p 522847
02/07/2020 333.00p 337.00p 330.80p 332.20p 817649
01/07/2020 324.60p 334.20p 324.60p 329.40p 814602
30/06/2020 321.00p 332.00p 321.00p 331.00p 858078
29/06/2020 324.00p 335.00p 324.00p 328.60p 469876
26/06/2020 331.00p 334.40p 323.40p 329.60p 466499
25/06/2020 325.00p 331.20p 320.19p 328.20p 443503
24/06/2020 339.20p 342.20p 329.40p 329.40p 625122
23/06/2020 348.40p 351.45p 337.40p 342.40p 613916
22/06/2020 344.40p 352.60p 343.00p 345.00p 971858
19/06/2020 332.60p 351.60p 332.07p 344.40p 3354206
18/06/2020 329.40p 336.00p 323.40p 332.00p 1320885
17/06/2020 333.60p 338.20p 330.00p 332.00p 1103524
16/06/2020 331.60p 337.00p 328.60p 333.00p 981886
15/06/2020 318.20p 325.40p 314.05p 320.20p 2318445
12/06/2020 315.20p 328.00p 312.69p 326.00p 1248850
11/06/2020 328.00p 331.20p 314.60p 320.00p 1828951
10/06/2020 332.00p 340.67p 330.29p 333.00p 1454032
09/06/2020 337.60p 340.51p 324.20p 331.00p 1415300
08/06/2020 336.00p 352.84p 331.80p 338.00p 1333160
05/06/2020 320.00p 341.16p 316.67p 335.20p 1415236
04/06/2020 319.40p 327.40p 310.00p 311.00p 1683806
03/06/2020 303.00p 322.20p 301.20p 319.00p 1583705
02/06/2020 298.60p 312.00p 292.00p 298.40p 1408093
01/06/2020 297.80p 297.80p 284.20p 292.40p 906129
29/05/2020 298.40p 301.80p 285.40p 290.80p 1915198
28/05/2020 290.60p 307.60p 286.40p 298.40p 1451518
27/05/2020 285.00p 301.00p 284.00p 289.00p 1897397
26/05/2020 275.00p 284.39p 273.00p 284.20p 2034563
25/05/2020 273.40p 278.20p 260.60p 271.60p 2058234
22/05/2020 273.40p 278.20p 260.60p 271.60p 2058234
21/05/2020 287.80p 292.80p 276.20p 276.80p 1107319
20/05/2020 302.40p 302.40p 285.60p 288.40p 1094539
19/05/2020 310.00p 315.83p 299.20p 304.40p 1346853
18/05/2020 308.20p 313.22p 291.20p 308.40p 1165464
15/05/2020 300.00p 312.11p 293.60p 306.20p 1805528
14/05/2020 353.80p 353.80p 296.00p 305.40p 2552827
13/05/2020 370.00p 376.60p 363.20p 369.40p 760873
12/05/2020 378.60p 381.80p 372.20p 373.40p 758132
11/05/2020 376.80p 395.00p 376.80p 380.40p 969208
08/05/2020 388.80p 395.60p 374.40p 385.00p 1091985
07/05/2020 388.80p 395.60p 374.40p 385.00p 1091985
06/05/2020 393.00p 409.20p 393.00p 394.80p 593453
05/05/2020 410.80p 411.90p 399.20p 401.60p 294463
04/05/2020 400.00p 409.20p 387.80p 402.20p 577476
01/05/2020 395.40p 404.69p 393.35p 403.00p 351775
30/04/2020 430.00p 439.00p 401.60p 405.20p 955914
29/04/2020 417.60p 432.20p 412.40p 426.40p 2394144
28/04/2020 403.80p 415.60p 397.60p 415.60p 1678241
27/04/2020 411.80p 416.31p 399.80p 400.00p 885149
24/04/2020 385.60p 405.80p 378.80p 402.00p 990874
23/04/2020 380.80p 396.00p 380.40p 387.80p 1441085
22/04/2020 358.60p 376.00p 358.60p 371.80p 893040
21/04/2020 356.00p 370.60p 354.40p 364.00p 1168457
20/04/2020 366.80p 369.40p 359.00p 364.20p 941693
17/04/2020 360.60p 371.40p 359.00p 363.20p 1092131
16/04/2020 341.60p 352.20p 334.61p 352.20p 853150
15/04/2020 357.20p 358.65p 331.80p 337.80p 1197835
14/04/2020 395.80p 397.00p 357.00p 360.60p 1168437
09/04/2020 375.00p 396.60p 371.40p 389.80p 1945690
08/04/2020 343.00p 371.97p 339.40p 370.80p 1606397
07/04/2020 312.60p 354.60p 309.00p 350.20p 2313705
06/04/2020 276.00p 309.58p 276.00p 308.00p 929240
03/04/2020 282.00p 290.60p 267.80p 271.00p 1086372
02/04/2020 285.80p 291.60p 278.40p 288.80p 893259
01/04/2020 281.20p 284.20p 276.60p 282.00p 1122134
31/03/2020 291.00p 296.18p 283.00p 285.00p 2339295
30/03/2020 294.60p 294.60p 282.60p 288.20p 1552923
27/03/2020 294.40p 301.53p 284.80p 291.40p 2027147
26/03/2020 284.40p 302.40p 265.20p 302.40p 1216624
25/03/2020 294.40p 315.10p 267.00p 289.00p 2530233
24/03/2020 273.00p 290.80p 262.00p 290.80p 2024629
23/03/2020 260.80p 275.60p 250.20p 269.00p 1141116
20/03/2020 281.40p 305.80p 273.80p 273.80p 3434356
19/03/2020 274.60p 278.00p 248.80p 274.80p 1797125
18/03/2020 304.00p 304.00p 263.80p 281.40p 1853289
17/03/2020 355.40p 360.92p 296.20p 313.00p 2053618
16/03/2020 375.80p 377.00p 320.40p 347.00p 1665205
13/03/2020 410.20p 426.00p 382.40p 387.80p 1839811
12/03/2020 428.20p 430.47p 392.80p 402.80p 1829657
11/03/2020 439.40p 447.20p 434.40p 442.20p 2207466
10/03/2020 440.80p 452.20p 429.00p 429.00p 1687768
09/03/2020 452.20p 452.20p 428.00p 432.60p 1214133
06/03/2020 466.00p 467.00p 452.40p 463.40p 720689
05/03/2020 492.20p 495.00p 470.80p 473.00p 695230
04/03/2020 488.20p 500.50p 482.42p 485.60p 1580513
03/03/2020 469.80p 496.20p 469.80p 489.80p 1301015
02/03/2020 478.60p 486.93p 451.40p 466.80p 1210851
28/02/2020 461.80p 470.20p 442.80p 470.20p 1795478
27/02/2020 483.20p 486.65p 465.60p 475.00p 1721183
26/02/2020 495.20p 496.00p 481.53p 493.00p 1056830
25/02/2020 519.50p 523.21p 494.20p 495.20p 1047030
24/02/2020 530.00p 532.09p 510.50p 515.00p 961160
21/02/2020 530.50p 544.00p 530.00p 540.50p 2361439
20/02/2020 539.50p 539.50p 529.00p 529.00p 490636
19/02/2020 525.00p 535.50p 520.50p 534.50p 706071
18/02/2020 516.50p 532.62p 516.00p 518.00p 899628
17/02/2020 521.00p 530.50p 521.00p 525.50p 254426
14/02/2020 513.50p 528.50p 513.50p 524.50p 1340351
13/02/2020 525.50p 525.50p 515.50p 515.50p 1379949
12/02/2020 511.00p 525.50p 511.00p 524.50p 682579
11/02/2020 501.00p 515.00p 501.00p 511.00p 1631311
10/02/2020 513.00p 513.00p 500.50p 503.00p 395683
07/02/2020 493.40p 509.00p 493.40p 507.00p 682101
06/02/2020 513.00p 521.00p 500.37p 502.00p 716112
05/02/2020 510.00p 524.50p 505.34p 513.00p 1499361
04/02/2020 491.00p 508.00p 490.00p 506.50p 1849265
03/02/2020 487.60p 490.66p 482.00p 486.00p 973684
31/01/2020 487.80p 494.29p 485.32p 488.00p 770862
30/01/2020 486.80p 491.20p 483.31p 486.20p 648049
29/01/2020 494.80p 495.53p 484.60p 484.60p 566628
28/01/2020 496.80p 496.80p 486.80p 493.00p 438745
27/01/2020 490.20p 494.20p 486.00p 486.60p 606924
24/01/2020 491.00p 503.00p 491.00p 498.60p 822024
23/01/2020 517.00p 517.00p 493.80p 495.40p 674090
22/01/2020 498.20p 510.50p 498.20p 507.00p 491483
21/01/2020 504.00p 504.00p 494.80p 498.80p 362227
20/01/2020 499.00p 504.00p 495.60p 502.50p 310366
17/01/2020 491.40p 504.50p 491.40p 499.00p 461588
16/01/2020 493.80p 496.80p 487.39p 495.00p 731714
15/01/2020 487.00p 494.67p 483.20p 492.20p 989436
14/01/2020 478.60p 487.40p 474.60p 487.00p 771265
13/01/2020 462.80p 478.60p 462.80p 476.40p 991456
10/01/2020 470.00p 476.00p 467.80p 470.00p 518554
09/01/2020 470.00p 473.20p 464.60p 473.20p 477217
08/01/2020 460.20p 468.40p 455.67p 468.00p 578298
07/01/2020 466.00p 469.40p 459.40p 462.20p 568782
06/01/2020 457.80p 464.00p 453.40p 461.20p 429683
03/01/2020 466.00p 467.60p 460.20p 464.20p 407538
02/01/2020 460.00p 470.40p 455.81p 468.20p 570952
31/12/2019 464.80p 464.80p 455.20p 455.20p 176335
30/12/2019 465.40p 470.80p 454.20p 458.00p 351019
27/12/2019 463.00p 470.40p 455.60p 468.20p 545470
24/12/2019 455.40p 460.80p 450.00p 460.00p 122503
23/12/2019 457.80p 461.60p 453.96p 457.40p 795268
20/12/2019 457.80p 461.39p 453.08p 458.00p 811278
19/12/2019 457.60p 460.20p 453.20p 458.20p 731668
18/12/2019 473.00p 473.00p 462.20p 465.60p 962582
17/12/2019 474.00p 474.00p 459.20p 473.20p 2107084
16/12/2019 477.00p 477.00p 466.60p 474.40p 2883238
13/12/2019 459.80p 477.80p 448.20p 468.80p 4241412
12/12/2019 421.20p 433.40p 421.20p 426.20p 778266
11/12/2019 427.80p 430.40p 419.00p 426.20p 1126235
10/12/2019 439.20p 439.60p 428.20p 429.20p 1286393
09/12/2019 433.80p 438.20p 428.80p 437.00p 835060
06/12/2019 425.00p 435.60p 424.80p 435.20p 783103
05/12/2019 418.00p 424.40p 413.40p 424.00p 972975
04/12/2019 400.00p 415.80p 398.58p 415.60p 1345338
03/12/2019 397.80p 400.00p 392.40p 397.20p 1153842
02/12/2019 399.00p 401.60p 396.00p 397.80p 2713249
29/11/2019 397.20p 400.40p 394.80p 395.80p 820532
28/11/2019 398.60p 402.60p 397.00p 398.40p 1261967
27/11/2019 399.00p 399.00p 394.20p 398.40p 1030051
26/11/2019 388.00p 399.40p 385.63p 396.00p 1072694
25/11/2019 378.00p 387.80p 375.60p 386.80p 8756398
22/11/2019 374.80p 377.40p 370.40p 375.20p 882738
21/11/2019 377.00p 377.40p 367.00p 371.80p 8068886
20/11/2019 365.20p 375.60p 362.40p 375.60p 1131453
19/11/2019 374.20p 375.60p 368.00p 370.00p 590309
18/11/2019 370.40p 376.80p 366.20p 369.80p 439443
15/11/2019 361.10p 373.80p 357.40p 371.40p 717164
14/11/2019 357.60p 361.80p 353.00p 361.40p 458249
13/11/2019 352.20p 358.80p 348.60p 356.20p 878372
12/11/2019 357.60p 361.00p 354.80p 356.80p 560069
11/11/2019 350.20p 359.60p 346.80p 359.60p 327980
08/11/2019 354.60p 356.40p 350.60p 352.80p 387839
07/11/2019 352.60p 358.80p 350.80p 354.80p 581821
06/11/2019 351.60p 351.70p 346.60p 350.00p 1138198
05/11/2019 350.40p 356.00p 346.60p 348.80p 572785
04/11/2019 356.00p 356.00p 348.60p 348.60p 333146
01/11/2019 355.20p 358.20p 350.60p 350.60p 704849
31/10/2019 356.40p 357.00p 349.20p 353.20p 1296242
30/10/2019 357.40p 359.80p 352.60p 359.20p 543511
29/10/2019 355.60p 357.80p 349.40p 356.20p 22780960
28/10/2019 357.60p 361.40p 352.00p 355.00p 475346
25/10/2019 355.00p 359.40p 348.40p 352.40p 308553
24/10/2019 360.60p 364.00p 354.00p 356.40p 358157
23/10/2019 357.80p 361.40p 355.20p 357.60p 678135
22/10/2019 366.60p 370.00p 357.60p 357.60p 728204
21/10/2019 370.60p 371.60p 365.29p 368.00p 555891
18/10/2019 360.20p 368.40p 357.16p 366.60p 1065878
17/10/2019 345.20p 369.00p 345.20p 358.40p 920497
16/10/2019 359.60p 359.60p 342.60p 353.40p 563582
15/10/2019 346.80p 358.00p 337.80p 351.80p 1088379
14/10/2019 352.00p 352.00p 330.80p 345.00p 603661
11/10/2019 311.00p 354.20p 310.60p 353.00p 1849276
10/10/2019 306.80p 309.60p 303.00p 309.00p 568217
09/10/2019 314.80p 314.80p 305.80p 305.80p 305301
08/10/2019 318.20p 318.80p 309.00p 310.00p 630977
07/10/2019 317.40p 319.50p 315.00p 316.80p 377596

*Close Price adjusted for both dividends and splits