Countryside Partnerships (CSP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2019 326.60p 326.60p 316.15p 320.00p 331823
03/10/2019 326.00p 326.00p 317.20p 319.60p 666350
02/10/2019 332.60p 332.60p 321.60p 324.20p 539026
01/10/2019 338.80p 340.60p 334.00p 335.20p 267475
30/09/2019 337.80p 337.80p 331.20p 336.00p 394114
27/09/2019 324.80p 332.00p 322.40p 332.00p 724942
26/09/2019 315.80p 329.80p 315.80p 323.20p 263942
25/09/2019 326.60p 327.70p 321.80p 322.40p 240520
24/09/2019 333.20p 333.20p 325.20p 325.60p 272608
23/09/2019 329.00p 338.80p 325.76p 330.00p 420790
20/09/2019 328.20p 336.20p 325.99p 334.80p 1081854
19/09/2019 321.00p 325.20p 316.00p 323.80p 332937
18/09/2019 328.00p 328.00p 316.40p 320.00p 439058
17/09/2019 329.20p 329.20p 318.40p 319.40p 616934
16/09/2019 336.00p 336.00p 321.80p 324.80p 336523
13/09/2019 325.80p 333.60p 320.80p 333.60p 403014
12/09/2019 324.40p 325.00p 316.60p 319.20p 247628
11/09/2019 315.00p 321.80p 313.10p 317.80p 321461
10/09/2019 312.20p 313.80p 306.00p 313.40p 286687
09/09/2019 314.40p 314.40p 305.20p 306.60p 320420
06/09/2019 305.40p 310.20p 304.80p 309.80p 293700
05/09/2019 295.00p 307.20p 295.00p 305.80p 492954
04/09/2019 298.00p 303.40p 298.00p 301.00p 396777
03/09/2019 299.80p 299.80p 295.40p 298.00p 284677
02/09/2019 296.80p 299.80p 294.43p 298.00p 374266
30/08/2019 299.60p 299.60p 294.00p 299.20p 452574
29/08/2019 289.20p 296.20p 289.20p 293.60p 201983
28/08/2019 296.00p 302.00p 293.80p 295.40p 398267
27/08/2019 305.00p 306.00p 300.00p 303.20p 254822
23/08/2019 302.60p 304.60p 298.80p 299.00p 248974
22/08/2019 298.40p 299.60p 294.00p 296.40p 422529
21/08/2019 294.80p 301.40p 290.31p 300.00p 876329
20/08/2019 287.40p 290.80p 285.40p 290.60p 497848
19/08/2019 288.20p 290.20p 283.60p 289.60p 280331
16/08/2019 281.60p 283.20p 280.80p 282.40p 197303
15/08/2019 284.20p 284.20p 278.40p 280.00p 419195
14/08/2019 282.60p 286.00p 279.80p 280.00p 420226
13/08/2019 282.00p 287.40p 280.80p 284.80p 349138
12/08/2019 287.60p 287.60p 278.80p 285.00p 725972
09/08/2019 280.00p 286.20p 280.00p 280.60p 203128
08/08/2019 284.80p 284.80p 278.80p 281.80p 201798
07/08/2019 281.80p 282.83p 276.80p 279.40p 389778
06/08/2019 277.20p 283.40p 276.09p 279.20p 418588
05/08/2019 282.40p 286.02p 275.60p 277.60p 409785
02/08/2019 289.00p 294.31p 286.50p 287.60p 535909
01/08/2019 295.20p 296.80p 292.60p 295.60p 317077
31/07/2019 294.20p 296.06p 289.60p 294.00p 412223
30/07/2019 308.80p 308.80p 292.60p 292.80p 387618
29/07/2019 305.60p 306.00p 300.40p 300.40p 300208
26/07/2019 296.60p 308.00p 296.60p 305.60p 1160741
25/07/2019 301.20p 304.60p 296.00p 301.60p 595176
24/07/2019 295.80p 300.20p 292.80p 298.60p 855059
23/07/2019 290.80p 295.00p 287.80p 291.40p 592748
22/07/2019 289.00p 290.40p 287.80p 290.20p 384509
19/07/2019 287.20p 290.20p 286.20p 289.00p 400606
18/07/2019 294.40p 294.40p 287.40p 288.00p 423881
17/07/2019 294.60p 295.40p 290.60p 291.60p 592068
16/07/2019 296.40p 296.40p 291.20p 295.00p 690655
15/07/2019 298.80p 298.80p 295.00p 295.00p 2279284
12/07/2019 293.60p 299.40p 293.41p 298.80p 1735969
11/07/2019 295.00p 298.20p 293.32p 294.40p 500395
10/07/2019 295.00p 295.20p 292.80p 295.00p 981376
09/07/2019 299.80p 299.80p 292.60p 294.80p 1116399
08/07/2019 297.80p 298.40p 294.60p 297.00p 360661
05/07/2019 300.20p 301.00p 295.60p 296.00p 617215
04/07/2019 298.40p 301.00p 297.40p 299.40p 683122
03/07/2019 299.40p 300.00p 296.40p 298.00p 859143
02/07/2019 299.80p 299.80p 294.40p 297.60p 351311
01/07/2019 300.80p 301.60p 296.40p 296.40p 1029018
28/06/2019 296.80p 299.80p 295.60p 298.40p 1083151
27/06/2019 295.40p 297.80p 292.00p 293.00p 764254
26/06/2019 294.00p 295.40p 292.00p 294.40p 298972
25/06/2019 289.80p 293.80p 289.00p 293.20p 1270302
24/06/2019 295.80p 295.80p 289.60p 292.20p 353708
21/06/2019 291.00p 294.40p 289.80p 293.80p 2858444
20/06/2019 290.80p 293.60p 289.40p 292.00p 381140
19/06/2019 294.40p 299.40p 289.20p 291.40p 459399
18/06/2019 293.60p 293.60p 289.00p 293.00p 3079767
17/06/2019 292.60p 292.60p 289.00p 292.60p 1604222
14/06/2019 292.80p 294.60p 287.80p 289.60p 8718856
13/06/2019 292.60p 294.20p 289.20p 292.00p 354155
12/06/2019 293.20p 294.66p 290.20p 292.20p 367691
11/06/2019 293.80p 299.80p 289.80p 292.60p 590138
10/06/2019 299.20p 300.00p 295.80p 300.00p 404925
07/06/2019 287.40p 295.80p 287.40p 295.80p 590209
06/06/2019 297.00p 302.20p 290.00p 290.20p 1939349
05/06/2019 295.60p 305.40p 295.60p 301.60p 310232
04/06/2019 293.80p 297.60p 282.60p 297.00p 846710
03/06/2019 302.20p 303.17p 294.80p 296.00p 319545
31/05/2019 303.00p 305.30p 302.20p 302.60p 428253
30/05/2019 304.20p 310.20p 302.20p 309.00p 389858
29/05/2019 308.80p 311.00p 303.20p 303.20p 392672
28/05/2019 300.00p 311.00p 300.00p 307.00p 1435681
24/05/2019 306.80p 306.80p 301.20p 305.80p 498465
23/05/2019 307.80p 307.80p 298.00p 301.00p 566730
22/05/2019 318.40p 319.20p 309.40p 309.60p 584722
21/05/2019 312.00p 318.40p 308.40p 317.20p 347065
20/05/2019 325.00p 325.00p 308.20p 308.80p 694433
17/05/2019 323.40p 324.20p 319.60p 323.40p 534548
16/05/2019 324.80p 324.80p 312.00p 322.60p 579528
15/05/2019 322.20p 322.76p 316.40p 319.00p 406510
14/05/2019 315.80p 321.40p 314.60p 319.00p 525680
13/05/2019 321.00p 321.00p 312.80p 312.80p 322152
10/05/2019 324.40p 324.49p 317.40p 319.00p 482866
09/05/2019 323.60p 324.00p 319.80p 320.60p 591490
08/05/2019 325.00p 325.00p 319.20p 323.00p 520737
07/05/2019 329.00p 333.80p 319.40p 322.60p 487157
03/05/2019 331.60p 331.60p 325.20p 329.00p 846254
02/05/2019 336.60p 336.60p 327.00p 329.80p 426406
01/05/2019 345.00p 345.00p 333.60p 335.60p 286331
30/04/2019 340.40p 341.00p 337.60p 339.00p 1607694
29/04/2019 341.20p 344.00p 337.60p 341.40p 355587
26/04/2019 339.60p 342.60p 337.20p 341.20p 512969
25/04/2019 343.40p 344.00p 333.40p 337.20p 597704
24/04/2019 339.20p 343.00p 335.80p 342.20p 738914
23/04/2019 337.40p 340.60p 333.00p 339.00p 419018
18/04/2019 337.40p 340.00p 333.00p 335.20p 599429
17/04/2019 323.00p 344.28p 321.20p 336.20p 2221641
16/04/2019 325.00p 325.00p 317.00p 320.20p 725305
15/04/2019 321.20p 323.00p 319.00p 320.00p 499528
12/04/2019 322.40p 323.64p 317.60p 320.00p 429735
11/04/2019 322.60p 322.60p 310.40p 319.40p 986745
10/04/2019 319.20p 321.60p 315.20p 316.40p 310646
09/04/2019 321.40p 324.54p 318.80p 319.20p 301313
08/04/2019 324.40p 329.80p 320.60p 325.60p 662911
05/04/2019 331.00p 331.00p 320.40p 321.40p 363693
04/04/2019 330.40p 331.00p 324.20p 331.00p 914595
03/04/2019 325.80p 331.40p 324.80p 330.00p 695982
02/04/2019 323.00p 324.40p 314.20p 324.40p 1497637
01/04/2019 328.40p 329.52p 319.80p 320.40p 682458
29/03/2019 330.00p 330.00p 320.80p 324.80p 595854
28/03/2019 325.80p 330.80p 325.80p 326.80p 175904
27/03/2019 330.40p 333.10p 326.20p 328.00p 577925
26/03/2019 328.80p 330.40p 325.80p 328.00p 390432
25/03/2019 326.40p 327.00p 319.80p 323.00p 488561
22/03/2019 322.20p 325.60p 320.60p 323.20p 377078
21/03/2019 333.00p 333.00p 315.80p 322.40p 872344
20/03/2019 341.60p 341.60p 332.80p 333.80p 657516
19/03/2019 339.40p 340.60p 337.40p 340.00p 479037
18/03/2019 339.20p 341.20p 335.80p 339.20p 458825
15/03/2019 334.60p 341.00p 331.40p 339.20p 985686
14/03/2019 330.40p 333.60p 326.40p 332.40p 591878
13/03/2019 320.20p 329.40p 319.50p 326.20p 406361
12/03/2019 312.60p 322.60p 312.20p 322.20p 624780
11/03/2019 320.40p 320.40p 313.20p 314.40p 338379
08/03/2019 321.00p 321.00p 317.20p 318.00p 308807
07/03/2019 324.60p 326.80p 320.30p 321.00p 606954
06/03/2019 330.00p 332.20p 325.60p 327.00p 244813
05/03/2019 328.20p 330.60p 326.60p 330.00p 283855
04/03/2019 329.00p 330.60p 327.40p 329.00p 340235
01/03/2019 327.80p 333.00p 325.40p 327.20p 687758
28/02/2019 325.00p 327.00p 319.60p 326.00p 597629
27/02/2019 317.00p 324.20p 315.80p 324.00p 901425
26/02/2019 304.20p 317.20p 304.20p 317.00p 495859
25/02/2019 313.40p 313.40p 303.00p 309.00p 430341
22/02/2019 311.20p 314.60p 310.40p 311.20p 393968
21/02/2019 301.00p 310.80p 301.00p 310.80p 638524
20/02/2019 309.00p 311.20p 301.80p 302.80p 1278870
19/02/2019 304.80p 310.60p 304.80p 307.00p 699044
18/02/2019 312.00p 312.35p 305.40p 307.00p 393916
15/02/2019 306.20p 309.80p 301.00p 308.00p 515981
14/02/2019 308.40p 310.00p 302.40p 305.00p 473815
13/02/2019 306.00p 316.00p 306.00p 309.20p 417158
12/02/2019 317.00p 317.00p 306.60p 308.40p 531954
11/02/2019 313.00p 313.20p 309.60p 313.20p 266557
08/02/2019 307.60p 312.20p 306.97p 309.80p 359564
07/02/2019 307.80p 311.60p 307.20p 308.20p 587745
06/02/2019 307.60p 313.00p 307.60p 311.00p 323868
05/02/2019 312.40p 312.60p 309.60p 309.60p 411513
04/02/2019 311.20p 316.60p 309.00p 309.80p 483671
01/02/2019 310.20p 312.40p 306.60p 312.40p 693015
31/01/2019 313.40p 317.99p 307.00p 307.40p 743137
30/01/2019 313.00p 317.20p 306.60p 315.60p 610194
29/01/2019 310.00p 317.60p 306.20p 313.80p 525487
28/01/2019 318.80p 319.00p 307.20p 308.20p 569956
25/01/2019 316.60p 320.60p 316.00p 316.80p 428803
24/01/2019 323.00p 326.00p 316.00p 318.00p 904422
23/01/2019 325.20p 329.40p 324.94p 327.00p 386112
22/01/2019 323.80p 328.60p 322.00p 325.00p 518217
21/01/2019 322.40p 325.40p 321.60p 324.00p 615509
18/01/2019 320.00p 327.00p 316.60p 323.60p 646570
17/01/2019 313.20p 318.00p 310.40p 318.00p 704595
16/01/2019 318.40p 322.40p 315.20p 318.20p 1329610
15/01/2019 322.00p 322.00p 313.20p 315.00p 516448
14/01/2019 322.00p 327.80p 313.00p 318.20p 1324885
11/01/2019 325.00p 332.00p 324.40p 330.00p 578955
10/01/2019 319.00p 328.40p 319.00p 322.80p 472979
09/01/2019 317.20p 329.45p 314.60p 320.80p 716762
08/01/2019 309.00p 317.80p 303.60p 317.00p 705999
07/01/2019 303.60p 309.20p 302.80p 305.40p 569648
04/01/2019 295.00p 302.00p 294.20p 302.00p 556446
03/01/2019 299.20p 305.60p 295.80p 295.80p 447019
02/01/2019 302.80p 304.00p 297.40p 300.80p 559853
31/12/2018 299.40p 305.00p 298.40p 304.40p 199807
28/12/2018 294.20p 300.60p 288.60p 300.60p 463941
27/12/2018 294.60p 296.80p 287.00p 288.20p 750866
24/12/2018 290.40p 293.80p 290.40p 291.00p 109882
21/12/2018 283.60p 294.00p 283.60p 294.00p 1315085
20/12/2018 281.20p 287.80p 275.00p 282.60p 897893
19/12/2018 284.00p 293.00p 282.80p 288.20p 759782

*Close Price adjusted for both dividends and splits