Countryside Partnerships (CSP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/03/2018 307.80p 311.79p 307.80p 309.60p 397815
05/03/2018 303.00p 310.80p 300.24p 308.00p 414165
02/03/2018 301.40p 307.20p 301.40p 304.60p 288017
01/03/2018 314.60p 317.80p 302.80p 304.80p 434832
28/02/2018 316.00p 322.60p 311.80p 313.80p 511773
27/02/2018 316.20p 320.80p 314.80p 315.40p 331723
26/02/2018 315.60p 318.20p 314.80p 314.80p 197998
23/02/2018 315.40p 317.60p 311.60p 314.40p 288149
22/02/2018 316.20p 319.80p 312.40p 314.20p 452012
21/02/2018 312.40p 319.40p 312.40p 318.20p 441778
20/02/2018 314.40p 316.20p 311.80p 313.40p 470938
19/02/2018 312.00p 316.00p 308.20p 312.20p 418306
16/02/2018 314.00p 314.00p 310.00p 312.40p 234258
15/02/2018 308.60p 312.60p 308.60p 312.40p 561746
14/02/2018 308.60p 310.40p 307.80p 310.40p 1020876
13/02/2018 307.00p 309.40p 305.18p 308.60p 582213
12/02/2018 310.80p 311.52p 305.40p 308.00p 551603
09/02/2018 304.60p 307.80p 300.20p 307.20p 874964
08/02/2018 308.80p 315.40p 303.60p 304.00p 946142
07/02/2018 304.60p 309.40p 295.00p 308.20p 1363584
06/02/2018 301.20p 304.00p 297.10p 298.80p 1180282
05/02/2018 316.80p 320.00p 308.00p 308.00p 983870
02/02/2018 315.60p 316.00p 309.47p 310.00p 962846
01/02/2018 318.00p 321.00p 314.80p 315.20p 927470
31/01/2018 324.60p 324.60p 315.80p 316.40p 490545
30/01/2018 328.00p 329.20p 322.20p 322.40p 749288
29/01/2018 331.80p 334.00p 327.80p 328.00p 645997
26/01/2018 330.60p 332.00p 326.80p 330.00p 1312972
25/01/2018 335.20p 337.00p 324.80p 329.20p 1457770
24/01/2018 345.00p 345.00p 334.00p 334.00p 983245
23/01/2018 335.00p 338.94p 333.80p 335.60p 589456
22/01/2018 338.80p 341.20p 334.00p 335.00p 465365
19/01/2018 337.80p 341.60p 336.60p 338.80p 507267
18/01/2018 336.20p 338.20p 330.20p 336.60p 755752
17/01/2018 336.60p 339.00p 331.40p 333.80p 526072
16/01/2018 345.20p 345.20p 335.60p 337.60p 435516
15/01/2018 345.40p 345.40p 337.00p 337.60p 1563187
12/01/2018 340.00p 343.20p 338.60p 342.00p 632371
11/01/2018 340.80p 345.27p 334.80p 337.00p 716751
10/01/2018 356.40p 356.40p 340.20p 343.00p 569784
09/01/2018 351.80p 351.80p 347.60p 348.40p 487769
08/01/2018 349.40p 351.00p 345.92p 350.00p 394856
05/01/2018 348.40p 351.00p 348.40p 350.00p 568750
04/01/2018 350.40p 355.18p 349.00p 350.00p 515193
03/01/2018 352.80p 354.80p 350.00p 351.40p 652714
02/01/2018 350.80p 355.00p 347.28p 352.80p 396523
29/12/2017 349.80p 354.20p 349.76p 353.00p 286438
28/12/2017 350.30p 352.07p 348.90p 350.20p 272957
27/12/2017 344.40p 351.90p 344.00p 350.90p 506777
22/12/2017 343.30p 346.30p 341.70p 345.10p 115416
21/12/2017 350.10p 350.10p 342.00p 343.80p 427997
20/12/2017 350.10p 354.50p 345.70p 351.30p 667294
19/12/2017 345.10p 353.30p 344.70p 349.00p 707188
18/12/2017 341.90p 346.40p 340.40p 345.50p 789877
15/12/2017 341.80p 341.80p 337.10p 341.80p 1703461
14/12/2017 342.00p 347.00p 339.90p 339.90p 544888
13/12/2017 342.00p 345.20p 339.10p 342.10p 1086655
12/12/2017 349.90p 352.90p 341.80p 343.90p 982992
11/12/2017 356.30p 358.70p 348.40p 348.90p 841496
08/12/2017 340.90p 358.00p 340.90p 356.50p 2116852
07/12/2017 342.00p 343.40p 337.30p 341.50p 1621603
06/12/2017 333.00p 341.80p 328.70p 334.80p 1493688
05/12/2017 339.30p 348.80p 331.90p 331.90p 3904038
04/12/2017 338.20p 346.40p 338.20p 342.50p 1414725
01/12/2017 345.00p 350.00p 337.10p 338.00p 69785680
30/11/2017 363.40p 371.90p 358.00p 364.50p 1157639
29/11/2017 352.30p 365.10p 352.30p 361.50p 766456
28/11/2017 355.90p 356.50p 349.00p 351.60p 335602
27/11/2017 359.80p 362.40p 352.20p 353.20p 450934
24/11/2017 348.30p 360.70p 345.36p 358.00p 1128758
23/11/2017 342.20p 348.27p 337.40p 347.30p 362577
22/11/2017 353.60p 355.00p 339.60p 341.40p 644956
21/11/2017 349.10p 349.30p 339.40p 339.40p 427049
20/11/2017 332.20p 344.90p 332.20p 340.80p 328391
17/11/2017 345.30p 345.30p 336.20p 339.60p 294801
16/11/2017 336.90p 340.46p 335.50p 339.50p 386954
15/11/2017 345.90p 345.90p 334.00p 334.00p 448531
14/11/2017 339.70p 345.60p 334.83p 343.30p 489565
13/11/2017 346.30p 346.80p 337.90p 339.80p 497369
10/11/2017 346.40p 350.73p 342.81p 346.40p 471951
09/11/2017 359.40p 359.40p 344.60p 345.70p 703030
08/11/2017 364.60p 367.39p 357.70p 358.80p 235122
07/11/2017 370.20p 370.20p 364.70p 365.90p 451457
06/11/2017 363.10p 368.30p 362.40p 367.50p 157860
03/11/2017 362.00p 367.30p 362.00p 364.50p 321078
02/11/2017 362.70p 365.60p 351.90p 362.00p 303997
01/11/2017 355.20p 363.10p 355.20p 362.20p 701910
31/10/2017 359.80p 368.50p 350.20p 355.40p 350232
30/10/2017 370.80p 370.80p 350.00p 354.50p 512831
27/10/2017 361.60p 363.90p 353.90p 355.90p 590592
26/10/2017 362.10p 364.60p 360.20p 363.40p 681122
25/10/2017 363.70p 368.80p 361.40p 361.60p 399028
24/10/2017 362.80p 364.50p 359.20p 361.30p 850444
23/10/2017 363.00p 366.50p 362.13p 362.80p 784120
20/10/2017 364.30p 368.70p 362.20p 364.90p 1528614
19/10/2017 364.60p 366.70p 361.08p 364.00p 427671
18/10/2017 363.80p 367.00p 362.20p 364.00p 631605
17/10/2017 361.30p 363.80p 358.60p 360.40p 277251
16/10/2017 363.50p 364.90p 358.40p 360.10p 673482
13/10/2017 356.80p 364.90p 354.40p 363.20p 682852
12/10/2017 350.80p 356.00p 347.20p 354.70p 640094
11/10/2017 351.30p 353.00p 345.00p 349.20p 529916
10/10/2017 348.40p 351.80p 345.10p 348.00p 508412
09/10/2017 352.80p 355.10p 346.50p 347.80p 562267
06/10/2017 359.50p 360.00p 355.00p 355.00p 316381
05/10/2017 353.00p 358.00p 352.20p 357.30p 464541
04/10/2017 355.50p 356.70p 346.70p 353.00p 708375
03/10/2017 354.70p 354.70p 344.30p 348.50p 437152
02/10/2017 345.90p 359.60p 345.10p 353.50p 443276
29/09/2017 333.20p 348.50p 330.00p 347.20p 1034135
28/09/2017 337.20p 345.00p 336.20p 341.50p 441561
27/09/2017 338.00p 343.30p 328.60p 335.00p 883879
26/09/2017 320.10p 332.80p 320.10p 331.10p 532401
25/09/2017 325.80p 326.70p 315.50p 325.70p 403030
22/09/2017 322.50p 325.50p 320.30p 320.70p 529706
21/09/2017 330.30p 333.10p 324.20p 324.50p 246930
20/09/2017 332.40p 337.30p 332.00p 333.10p 594033
19/09/2017 329.20p 335.40p 329.20p 332.90p 258463
18/09/2017 325.40p 332.90p 323.20p 330.90p 348121
15/09/2017 335.00p 335.00p 323.20p 327.20p 1221535
14/09/2017 341.40p 343.80p 334.90p 335.50p 447339
13/09/2017 346.80p 348.30p 340.70p 344.30p 303992
12/09/2017 350.40p 350.50p 339.60p 347.80p 588920
11/09/2017 350.80p 350.80p 347.60p 350.00p 150184
08/09/2017 356.90p 361.90p 341.60p 348.50p 236592
07/09/2017 351.50p 351.60p 348.90p 350.70p 255183
06/09/2017 348.70p 351.90p 341.70p 347.80p 331867
05/09/2017 354.50p 356.70p 349.90p 349.90p 204800
04/09/2017 359.60p 359.60p 351.80p 352.90p 206901
01/09/2017 354.00p 357.00p 348.20p 355.40p 576100
31/08/2017 353.30p 353.30p 346.20p 346.20p 1305909
30/08/2017 343.40p 349.40p 343.40p 347.00p 208615
29/08/2017 348.70p 348.70p 338.80p 343.10p 276509
25/08/2017 350.00p 351.10p 343.80p 347.90p 294935
24/08/2017 352.80p 355.00p 348.00p 350.00p 401595
23/08/2017 359.00p 359.00p 348.20p 350.30p 343074
22/08/2017 356.80p 358.60p 350.70p 351.10p 337706
21/08/2017 347.50p 353.40p 347.50p 353.10p 153097
18/08/2017 351.40p 354.40p 347.40p 350.20p 347513
17/08/2017 355.00p 357.90p 351.40p 353.40p 271716
16/08/2017 357.80p 362.10p 352.60p 355.80p 320437
15/08/2017 349.60p 358.50p 349.60p 358.50p 461715
14/08/2017 344.30p 351.90p 344.10p 351.30p 357213
11/08/2017 338.20p 345.90p 328.60p 342.40p 617821
10/08/2017 347.10p 353.80p 338.80p 338.80p 369270
09/08/2017 358.60p 366.00p 348.40p 352.40p 551793
08/08/2017 361.90p 361.90p 354.30p 358.60p 227831
07/08/2017 364.60p 364.60p 354.70p 356.80p 414005
04/08/2017 372.20p 372.20p 358.70p 360.00p 581752
03/08/2017 363.80p 371.80p 361.90p 371.10p 432926
02/08/2017 366.00p 369.80p 362.00p 363.80p 318006
01/08/2017 358.00p 368.90p 358.00p 367.00p 393666
31/07/2017 355.00p 360.00p 355.00p 359.70p 467618
28/07/2017 358.80p 360.20p 354.80p 357.70p 426393
27/07/2017 366.10p 366.10p 352.10p 358.80p 495907
26/07/2017 370.20p 372.00p 368.50p 368.80p 446730
25/07/2017 364.30p 372.80p 363.70p 371.50p 307618
24/07/2017 363.80p 365.90p 359.60p 364.10p 473926
21/07/2017 361.60p 368.60p 361.60p 367.00p 419950
20/07/2017 360.20p 366.20p 358.40p 364.30p 308511
19/07/2017 353.40p 361.80p 349.80p 360.40p 332390
18/07/2017 353.80p 353.80p 343.20p 352.10p 447678
17/07/2017 356.80p 356.80p 343.90p 348.80p 268264
14/07/2017 347.70p 350.00p 343.10p 347.40p 379019
13/07/2017 343.20p 350.80p 340.10p 348.60p 696432
12/07/2017 360.90p 360.90p 345.40p 346.90p 605301
11/07/2017 355.70p 358.50p 351.30p 355.80p 517035
10/07/2017 359.50p 362.50p 355.40p 356.60p 417138
07/07/2017 354.00p 358.10p 349.10p 357.40p 462023
06/07/2017 347.50p 355.50p 347.50p 353.50p 742981
05/07/2017 340.90p 352.40p 340.90p 350.90p 799129
04/07/2017 339.20p 343.50p 339.20p 343.50p 637830
03/07/2017 340.10p 343.20p 340.10p 341.90p 511360
30/06/2017 340.40p 343.10p 339.50p 341.00p 489216
29/06/2017 340.50p 342.60p 337.80p 341.50p 795231
28/06/2017 337.60p 344.40p 337.60p 343.00p 445486
27/06/2017 339.60p 342.10p 337.90p 340.40p 448287
26/06/2017 339.60p 343.70p 339.60p 342.00p 333843
23/06/2017 338.50p 343.50p 338.20p 341.60p 359242
22/06/2017 341.00p 343.20p 335.90p 339.80p 609265
21/06/2017 334.30p 345.40p 334.30p 342.00p 687389
20/06/2017 337.70p 341.00p 336.40p 337.00p 573498
19/06/2017 342.20p 342.20p 335.20p 339.60p 610096
16/06/2017 336.20p 342.40p 333.60p 341.60p 9090049
15/06/2017 337.60p 342.80p 332.00p 338.00p 2143852
14/06/2017 325.00p 338.60p 325.00p 337.10p 1053172
13/06/2017 319.60p 328.10p 316.60p 324.50p 8054680
12/06/2017 319.50p 325.16p 311.90p 318.80p 1292262
09/06/2017 330.50p 332.10p 317.15p 323.50p 1261376
08/06/2017 328.40p 331.99p 324.50p 330.70p 1461907
07/06/2017 318.00p 327.60p 317.70p 326.90p 1628711
06/06/2017 326.00p 327.00p 315.90p 318.60p 13122371
05/06/2017 323.30p 333.40p 322.50p 330.50p 1688704
02/06/2017 332.20p 332.20p 318.44p 326.40p 1592156
01/06/2017 324.80p 335.40p 324.80p 329.40p 3122805
31/05/2017 330.40p 337.00p 327.90p 332.80p 4884690
30/05/2017 333.30p 337.70p 327.61p 334.00p 2077907
26/05/2017 303.00p 336.20p 300.30p 326.10p 108347792
25/05/2017 299.80p 308.39p 299.60p 303.00p 1250178
24/05/2017 304.20p 304.20p 296.90p 297.10p 379391

*Close Price adjusted for both dividends and splits