Countryside Partnerships (CSP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/12/2018 275.60p 290.00p 275.60p 284.40p 805153
17/12/2018 287.80p 287.80p 274.00p 277.00p 644408
14/12/2018 290.20p 295.00p 285.20p 285.40p 378410
13/12/2018 300.00p 300.00p 294.60p 295.40p 520378
12/12/2018 284.60p 296.80p 280.60p 295.80p 692246
11/12/2018 279.80p 289.80p 273.60p 283.40p 828419
10/12/2018 290.80p 290.80p 276.20p 276.80p 924642
07/12/2018 287.80p 294.80p 286.20p 292.40p 937428
06/12/2018 292.00p 292.60p 284.80p 286.20p 858766
05/12/2018 280.00p 304.00p 277.40p 294.00p 787348
04/12/2018 288.60p 290.40p 280.80p 284.00p 806551
03/12/2018 296.20p 298.40p 289.60p 289.60p 566712
30/11/2018 291.20p 294.60p 288.40p 289.20p 2130870
29/11/2018 293.60p 298.60p 290.20p 292.00p 1536831
28/11/2018 291.00p 294.00p 288.00p 292.20p 1016929
27/11/2018 296.00p 296.00p 285.60p 290.00p 1161183
26/11/2018 308.20p 313.00p 294.80p 296.20p 711391
23/11/2018 291.40p 305.00p 289.99p 305.00p 934397
22/11/2018 275.60p 294.00p 275.02p 294.00p 2101515
21/11/2018 288.80p 289.20p 274.94p 282.00p 2251644
20/11/2018 282.60p 288.00p 282.20p 283.00p 1247318
19/11/2018 286.20p 290.56p 285.20p 286.00p 785570
16/11/2018 279.20p 293.60p 279.20p 284.40p 2034443
15/11/2018 309.20p 311.60p 277.40p 281.20p 1600844
14/11/2018 309.80p 316.40p 306.80p 311.40p 1427386
13/11/2018 312.00p 312.00p 306.60p 310.60p 998819
12/11/2018 319.00p 319.04p 309.80p 310.00p 791747
09/11/2018 315.00p 318.20p 311.80p 318.00p 544894
08/11/2018 315.60p 318.80p 312.60p 318.80p 299294
07/11/2018 310.00p 315.60p 308.20p 312.80p 428076
06/11/2018 314.60p 314.60p 308.60p 309.80p 1288714
05/11/2018 312.40p 316.80p 311.00p 316.80p 585618
02/11/2018 313.00p 316.00p 308.40p 313.20p 780629
01/11/2018 297.60p 312.60p 297.40p 308.00p 1146290
31/10/2018 294.40p 299.60p 293.80p 299.60p 858476
30/10/2018 282.80p 290.80p 279.40p 290.80p 600041
29/10/2018 273.60p 283.60p 268.60p 282.80p 800311
26/10/2018 270.60p 273.90p 266.80p 271.20p 782711
25/10/2018 267.60p 277.40p 265.60p 275.40p 622170
24/10/2018 270.00p 273.20p 269.20p 270.00p 527922
23/10/2018 272.00p 274.20p 267.80p 270.60p 773795
22/10/2018 280.80p 281.20p 273.80p 275.00p 818903
19/10/2018 293.00p 293.00p 275.20p 279.20p 1698873
18/10/2018 287.40p 295.20p 287.00p 294.00p 6056934
17/10/2018 278.40p 287.60p 277.80p 287.60p 2725591
16/10/2018 278.20p 283.20p 275.70p 282.60p 974164
15/10/2018 282.80p 282.80p 272.80p 275.20p 829512
12/10/2018 282.80p 285.20p 276.00p 277.80p 2244800
11/10/2018 308.80p 312.00p 280.40p 282.20p 5067259
10/10/2018 321.00p 322.40p 316.00p 316.40p 574452
09/10/2018 325.00p 325.00p 320.00p 322.80p 728001
08/10/2018 328.20p 328.40p 323.80p 325.00p 304660
05/10/2018 332.80p 333.40p 327.20p 327.20p 564327
04/10/2018 341.80p 343.00p 333.20p 333.20p 476607
03/10/2018 338.60p 343.00p 338.00p 341.00p 473044
02/10/2018 347.60p 347.60p 340.00p 341.20p 369534
01/10/2018 349.00p 349.00p 342.60p 342.60p 619768
28/09/2018 346.00p 348.80p 343.60p 346.20p 337481
27/09/2018 349.00p 349.60p 346.80p 347.20p 876758
26/09/2018 349.60p 350.20p 345.80p 349.00p 1534741
25/09/2018 348.20p 350.40p 346.60p 349.00p 206382
24/09/2018 344.80p 347.80p 342.70p 346.00p 370757
21/09/2018 354.20p 354.40p 342.60p 343.40p 1344896
20/09/2018 356.00p 356.00p 350.40p 353.20p 792530
19/09/2018 349.20p 354.00p 346.00p 352.20p 668140
18/09/2018 347.60p 350.20p 342.60p 346.60p 335604
17/09/2018 348.00p 348.80p 345.20p 346.40p 659908
14/09/2018 342.00p 349.00p 339.80p 349.00p 439767
13/09/2018 343.80p 344.40p 341.40p 341.40p 284194
12/09/2018 341.20p 348.00p 341.20p 343.20p 462904
11/09/2018 336.60p 339.60p 335.60p 338.20p 372978
10/09/2018 335.60p 338.80p 331.92p 338.80p 418454
07/09/2018 332.80p 336.00p 329.60p 336.00p 642114
06/09/2018 328.80p 335.40p 327.80p 333.60p 679404
05/09/2018 334.80p 334.80p 327.80p 330.20p 705902
04/09/2018 332.00p 333.00p 326.00p 327.00p 549206
03/09/2018 335.80p 335.80p 328.20p 330.00p 660364
31/08/2018 335.60p 340.00p 331.40p 336.40p 844290
30/08/2018 330.40p 337.40p 330.40p 334.20p 288258
29/08/2018 340.40p 340.80p 331.60p 332.60p 451260
28/08/2018 332.60p 339.90p 332.60p 337.40p 558091
24/08/2018 330.80p 336.00p 330.80p 332.20p 569928
23/08/2018 328.40p 338.00p 325.27p 334.80p 422984
22/08/2018 328.60p 332.00p 327.80p 329.80p 332083
21/08/2018 328.20p 332.80p 328.20p 329.80p 378639
20/08/2018 326.80p 330.60p 323.03p 328.80p 572470
17/08/2018 329.60p 329.60p 320.40p 328.00p 579765
16/08/2018 324.00p 333.20p 321.20p 328.00p 686749
15/08/2018 329.00p 329.60p 322.80p 323.20p 965218
14/08/2018 331.80p 333.20p 327.20p 327.40p 334019
13/08/2018 328.60p 330.80p 327.20p 330.00p 195245
10/08/2018 334.80p 335.20p 330.20p 332.20p 244565
09/08/2018 336.20p 336.20p 333.61p 334.80p 379461
08/08/2018 341.20p 341.20p 331.40p 335.40p 666369
07/08/2018 334.80p 336.80p 333.20p 333.20p 517992
06/08/2018 331.60p 333.60p 328.60p 333.40p 1290931
03/08/2018 327.00p 333.40p 323.60p 330.40p 722045
02/08/2018 335.40p 335.40p 325.00p 326.60p 407203
01/08/2018 333.60p 334.40p 328.20p 333.80p 1073600
31/07/2018 333.80p 335.80p 331.00p 334.80p 4424699
30/07/2018 331.60p 335.60p 330.60p 333.00p 2013394
27/07/2018 333.40p 334.80p 325.00p 334.80p 721482
26/07/2018 326.40p 334.00p 326.00p 332.80p 1157355
25/07/2018 328.20p 333.80p 325.20p 329.20p 1000538
24/07/2018 327.80p 329.20p 325.60p 328.00p 1143388
23/07/2018 334.40p 334.40p 325.12p 327.80p 570891
20/07/2018 336.40p 338.40p 331.80p 335.80p 581576
19/07/2018 334.60p 336.00p 332.96p 336.00p 718861
18/07/2018 339.00p 339.00p 335.00p 336.00p 1029277
17/07/2018 335.60p 338.00p 334.80p 335.20p 1183737
16/07/2018 338.40p 342.80p 335.00p 336.00p 862182
13/07/2018 333.20p 337.20p 332.00p 332.00p 315231
12/07/2018 329.60p 333.20p 328.20p 332.20p 315772
11/07/2018 333.40p 335.20p 329.00p 329.60p 926111
10/07/2018 334.80p 338.40p 334.80p 338.00p 695738
09/07/2018 333.80p 339.40p 333.40p 335.80p 346793
06/07/2018 338.20p 340.00p 333.40p 334.20p 610504
05/07/2018 337.80p 339.60p 333.60p 336.40p 1124300
04/07/2018 339.20p 340.20p 335.00p 336.80p 459129
03/07/2018 342.00p 345.00p 337.40p 339.00p 518704
02/07/2018 340.80p 343.00p 339.20p 341.60p 1165422
29/06/2018 343.40p 350.00p 342.40p 344.00p 629718
28/06/2018 344.00p 350.00p 339.60p 341.80p 888563
27/06/2018 349.00p 350.60p 342.20p 344.60p 671010
26/06/2018 343.60p 347.00p 341.00p 344.80p 577698
25/06/2018 346.80p 349.00p 342.14p 343.40p 856206
22/06/2018 342.80p 351.60p 342.80p 349.40p 1261570
21/06/2018 355.40p 356.40p 343.20p 343.20p 1189236
20/06/2018 360.40p 360.40p 354.40p 355.20p 734523
19/06/2018 369.60p 369.60p 352.00p 357.80p 1693689
18/06/2018 360.20p 362.20p 357.68p 360.80p 555394
15/06/2018 365.80p 368.40p 359.80p 360.40p 4161163
14/06/2018 363.60p 368.00p 360.60p 366.80p 1636649
13/06/2018 366.20p 369.00p 364.80p 365.00p 616939
12/06/2018 372.20p 372.20p 365.80p 365.80p 792840
11/06/2018 373.00p 375.71p 370.60p 372.20p 486216
08/06/2018 372.20p 373.20p 370.20p 372.60p 513972
07/06/2018 374.60p 376.00p 369.60p 374.40p 572188
06/06/2018 367.60p 373.60p 367.60p 370.80p 522169
05/06/2018 369.00p 371.00p 367.60p 367.60p 797405
04/06/2018 373.60p 375.40p 368.40p 369.80p 886559
01/06/2018 372.00p 373.40p 370.00p 371.00p 596823
31/05/2018 373.60p 374.80p 368.00p 370.00p 2376659
30/05/2018 374.00p 374.93p 369.60p 373.20p 795556
29/05/2018 373.80p 375.60p 371.60p 373.20p 1356564
25/05/2018 376.60p 378.40p 373.20p 377.20p 818318
24/05/2018 370.80p 376.40p 370.30p 374.20p 1479126
23/05/2018 374.00p 380.20p 372.40p 378.20p 1625282
22/05/2018 376.60p 377.40p 369.20p 373.80p 1183492
21/05/2018 376.40p 378.60p 369.50p 374.00p 686323
18/05/2018 375.60p 380.40p 374.00p 376.00p 985810
17/05/2018 366.80p 377.20p 366.80p 375.20p 1392455
16/05/2018 382.40p 382.40p 368.40p 370.00p 1171696
15/05/2018 377.00p 387.00p 375.20p 384.00p 1674148
14/05/2018 373.00p 378.42p 373.00p 374.80p 741252
11/05/2018 367.80p 374.60p 367.00p 373.60p 1357752
10/05/2018 371.00p 371.00p 366.40p 369.60p 1203800
09/05/2018 369.60p 370.80p 364.60p 369.80p 690726
08/05/2018 367.80p 370.80p 365.20p 369.60p 823708
04/05/2018 367.20p 369.60p 364.20p 366.60p 493206
03/05/2018 363.40p 368.00p 358.52p 366.40p 511680
02/05/2018 362.00p 367.60p 360.80p 365.00p 854534
01/05/2018 359.40p 366.60p 358.00p 364.00p 652464
30/04/2018 358.60p 361.80p 356.80p 359.20p 656771
27/04/2018 353.60p 361.80p 353.60p 358.60p 643753
26/04/2018 351.20p 356.00p 347.80p 354.00p 873322
25/04/2018 356.00p 359.60p 349.40p 350.60p 712499
24/04/2018 362.60p 364.60p 357.00p 358.00p 1074344
23/04/2018 361.20p 366.80p 361.20p 365.00p 1109755
20/04/2018 364.00p 365.00p 357.20p 360.40p 2847536
19/04/2018 362.20p 371.60p 361.80p 371.00p 881256
18/04/2018 362.60p 365.00p 358.00p 360.40p 1486213
17/04/2018 356.60p 362.81p 356.60p 359.80p 511774
16/04/2018 360.80p 368.20p 357.52p 358.80p 519302
13/04/2018 354.20p 365.20p 350.40p 359.60p 701798
12/04/2018 343.60p 355.00p 340.00p 353.00p 1055741
11/04/2018 339.20p 340.20p 335.20p 338.00p 394638
10/04/2018 334.00p 340.00p 334.00p 339.00p 255617
09/04/2018 338.20p 339.40p 333.80p 336.20p 565700
06/04/2018 330.60p 337.00p 330.03p 335.60p 342279
05/04/2018 324.40p 330.20p 321.60p 330.20p 381294
04/04/2018 320.00p 325.00p 317.60p 321.80p 588199
03/04/2018 313.20p 323.00p 310.20p 319.20p 563930
29/03/2018 313.00p 319.20p 313.00p 313.80p 314583
28/03/2018 313.20p 317.60p 310.20p 315.80p 278276
27/03/2018 313.40p 319.00p 311.80p 315.60p 340464
26/03/2018 315.00p 315.40p 309.20p 310.00p 232011
23/03/2018 310.20p 316.40p 305.60p 312.40p 458543
22/03/2018 325.60p 325.60p 311.20p 312.00p 419140
21/03/2018 321.00p 324.80p 319.20p 321.20p 306705
20/03/2018 318.00p 323.60p 315.60p 322.40p 823755
19/03/2018 312.60p 317.00p 308.13p 316.80p 716250
16/03/2018 319.80p 319.80p 308.80p 312.80p 1878223
15/03/2018 317.60p 320.00p 316.00p 318.60p 468433
14/03/2018 316.40p 320.00p 314.60p 315.20p 753289
13/03/2018 318.00p 319.60p 313.80p 315.40p 361758
12/03/2018 322.20p 324.40p 318.53p 319.20p 409159
09/03/2018 315.60p 321.80p 315.34p 321.00p 350130
08/03/2018 310.00p 315.20p 308.00p 313.60p 804929
07/03/2018 309.60p 315.76p 309.00p 310.00p 602195

*Close Price adjusted for both dividends and splits