Countryside Partnerships (CSP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/05/2017 302.50p 304.60p 296.40p 298.20p 668588
22/05/2017 300.30p 303.50p 295.25p 301.20p 830972
19/05/2017 292.00p 305.00p 292.00p 300.70p 1877546
18/05/2017 306.90p 306.90p 291.10p 297.00p 1062657
17/05/2017 298.50p 308.38p 293.90p 300.10p 1706203
16/05/2017 284.30p 296.49p 283.90p 291.90p 1380106
15/05/2017 270.50p 278.00p 270.50p 277.90p 700913
12/05/2017 279.90p 279.90p 272.90p 273.80p 1023494
11/05/2017 275.70p 278.80p 272.50p 273.80p 3694178
10/05/2017 275.10p 278.32p 273.90p 275.50p 728589
09/05/2017 273.50p 275.30p 271.00p 274.10p 2523794
08/05/2017 276.50p 276.50p 269.20p 270.70p 310940
05/05/2017 266.40p 273.90p 266.40p 272.00p 719221
04/05/2017 272.80p 274.32p 271.70p 272.00p 348467
03/05/2017 277.40p 277.40p 271.90p 273.80p 1313762
02/05/2017 269.10p 275.80p 267.58p 274.80p 212524
28/04/2017 270.20p 272.00p 269.00p 269.80p 316173
27/04/2017 275.00p 275.00p 269.50p 272.60p 331289
26/04/2017 263.60p 272.60p 263.60p 270.30p 211946
25/04/2017 264.70p 272.90p 264.70p 269.00p 463132
24/04/2017 270.70p 274.60p 269.80p 270.90p 173806
21/04/2017 274.50p 277.16p 269.70p 269.90p 1613423
20/04/2017 279.40p 279.40p 268.10p 274.00p 771474
19/04/2017 265.20p 273.60p 264.50p 272.80p 986465
18/04/2017 265.00p 268.00p 262.10p 265.00p 851855
13/04/2017 263.30p 265.80p 262.05p 265.00p 872869
12/04/2017 268.10p 275.30p 254.90p 261.40p 667186
11/04/2017 258.90p 266.00p 257.40p 261.80p 349167
10/04/2017 258.50p 261.65p 257.40p 258.90p 161839
07/04/2017 259.50p 261.40p 256.70p 260.50p 161266
06/04/2017 251.70p 261.20p 249.80p 260.40p 563390
05/04/2017 242.60p 247.70p 240.70p 244.40p 396336
04/04/2017 239.20p 242.90p 239.20p 242.10p 168409
03/04/2017 238.70p 245.30p 238.50p 241.00p 996074
31/03/2017 235.70p 242.40p 235.70p 242.00p 433322
30/03/2017 234.20p 243.50p 234.20p 238.80p 177839
29/03/2017 231.40p 241.50p 231.40p 238.80p 538140
28/03/2017 230.80p 237.80p 230.80p 236.70p 570103
27/03/2017 232.90p 239.00p 232.90p 236.10p 309095
24/03/2017 242.00p 242.28p 235.40p 238.30p 848201
23/03/2017 238.70p 240.70p 235.70p 238.70p 1002910
22/03/2017 233.30p 234.40p 232.10p 233.50p 1377860
21/03/2017 231.00p 235.00p 230.20p 233.20p 122108
20/03/2017 237.00p 237.00p 231.10p 236.20p 192856
17/03/2017 236.60p 237.00p 228.90p 236.00p 485927
16/03/2017 230.00p 234.50p 230.00p 233.10p 178317
15/03/2017 236.40p 236.40p 231.50p 232.20p 725871
14/03/2017 238.10p 238.10p 230.60p 232.00p 612623
13/03/2017 228.40p 233.80p 228.40p 232.70p 342224
10/03/2017 235.00p 235.00p 229.00p 230.00p 133435
09/03/2017 230.10p 231.10p 228.00p 230.00p 1053152
08/03/2017 230.90p 231.00p 227.00p 228.80p 932452
07/03/2017 231.00p 231.41p 227.60p 229.40p 140093
06/03/2017 224.40p 231.40p 224.40p 229.50p 249044
03/03/2017 231.40p 232.60p 228.00p 230.00p 147897
02/03/2017 238.60p 238.60p 229.70p 231.20p 641087
01/03/2017 228.50p 235.60p 225.00p 233.00p 10215609
28/02/2017 227.50p 228.57p 223.90p 223.90p 1624348
27/02/2017 230.00p 230.00p 225.70p 227.00p 587279
24/02/2017 222.10p 227.20p 222.10p 225.50p 171083
23/02/2017 220.30p 224.90p 219.92p 224.00p 324703
22/02/2017 230.70p 230.80p 225.10p 225.70p 925778
21/02/2017 226.00p 233.00p 226.00p 230.00p 153041
20/02/2017 232.60p 233.30p 229.50p 231.20p 2467377
17/02/2017 235.00p 235.00p 228.00p 230.10p 362622
16/02/2017 231.10p 231.21p 226.00p 230.00p 276415
15/02/2017 223.30p 230.10p 223.30p 229.80p 506503
14/02/2017 235.80p 235.80p 227.20p 228.20p 271437
13/02/2017 228.70p 232.00p 228.33p 230.30p 152207
10/02/2017 234.50p 234.80p 228.94p 230.20p 177724
09/02/2017 225.00p 231.20p 225.00p 229.00p 835732
08/02/2017 229.40p 232.96p 229.34p 229.80p 332728
07/02/2017 235.60p 236.58p 231.70p 231.70p 110405
06/02/2017 237.70p 237.90p 231.30p 232.80p 160302
03/02/2017 240.00p 240.00p 233.00p 234.00p 2370626
02/02/2017 238.70p 238.70p 234.00p 234.60p 170365
01/02/2017 238.10p 238.10p 232.50p 233.10p 1159391
31/01/2017 238.00p 238.00p 232.70p 233.50p 403174
30/01/2017 240.00p 240.00p 233.10p 233.50p 2286909
27/01/2017 235.00p 236.70p 230.35p 235.00p 1813651
26/01/2017 240.00p 240.00p 236.10p 238.70p 123929
25/01/2017 240.00p 240.00p 235.22p 238.00p 76039
24/01/2017 240.00p 240.00p 236.00p 237.00p 162410
23/01/2017 238.10p 239.50p 236.72p 238.20p 48619
20/01/2017 240.00p 241.40p 239.00p 239.40p 79819
19/01/2017 236.00p 242.00p 236.00p 240.00p 125429
18/01/2017 240.00p 242.00p 237.10p 241.50p 134764
17/01/2017 236.00p 241.30p 236.00p 240.50p 81089
16/01/2017 244.00p 244.00p 235.91p 237.80p 85472
13/01/2017 236.30p 240.00p 235.10p 238.70p 245186
12/01/2017 231.60p 238.25p 231.60p 235.30p 84498
11/01/2017 245.00p 245.00p 236.50p 236.50p 134632
10/01/2017 245.80p 245.80p 238.90p 241.20p 75267
09/01/2017 244.10p 244.10p 237.90p 240.00p 361503
06/01/2017 244.40p 248.00p 242.70p 243.70p 343394
05/01/2017 243.40p 245.00p 241.50p 243.20p 223996
04/01/2017 243.00p 244.80p 240.00p 241.60p 111345
03/01/2017 248.00p 252.86p 238.68p 242.30p 203826
30/12/2016 233.90p 250.00p 232.90p 248.80p 898211
29/12/2016 241.50p 241.50p 229.30p 239.70p 483383
28/12/2016 247.00p 247.00p 238.40p 240.90p 35174
23/12/2016 246.40p 246.40p 237.85p 245.50p 49403
22/12/2016 243.20p 243.53p 238.18p 242.20p 290475
21/12/2016 240.80p 242.02p 233.40p 238.00p 47587
20/12/2016 237.30p 239.30p 235.81p 237.90p 60407
19/12/2016 235.50p 238.00p 233.00p 236.30p 270432
16/12/2016 240.00p 240.00p 230.00p 234.80p 250670
15/12/2016 232.50p 238.10p 230.40p 236.00p 361211
14/12/2016 229.90p 236.60p 227.90p 234.00p 150682
13/12/2016 229.70p 230.90p 227.40p 230.70p 71447
12/12/2016 230.70p 231.60p 227.10p 228.30p 79828
09/12/2016 230.30p 230.54p 223.50p 229.00p 243202
08/12/2016 235.60p 235.60p 229.10p 229.80p 123693
07/12/2016 234.00p 234.40p 228.30p 230.00p 537467
06/12/2016 232.50p 232.60p 226.00p 228.60p 88204
05/12/2016 224.00p 230.38p 223.95p 227.30p 186003
02/12/2016 230.00p 231.30p 228.40p 229.60p 357578
01/12/2016 233.70p 233.70p 224.70p 229.80p 863963
30/11/2016 230.40p 233.50p 226.50p 229.50p 701466
29/11/2016 235.60p 243.76p 226.50p 230.00p 233286
28/11/2016 236.20p 238.63p 230.00p 230.00p 88877
25/11/2016 233.50p 234.40p 227.70p 232.60p 150993
24/11/2016 238.30p 238.30p 229.86p 233.00p 71397
23/11/2016 234.30p 238.50p 232.00p 232.70p 83019
22/11/2016 232.90p 237.40p 229.60p 233.60p 86894
21/11/2016 228.10p 233.10p 224.17p 229.40p 511432
18/11/2016 230.20p 230.20p 226.20p 228.00p 386518
17/11/2016 229.20p 231.50p 224.90p 227.20p 674101
16/11/2016 232.60p 232.60p 222.60p 229.50p 188772
15/11/2016 236.50p 238.00p 231.40p 231.40p 401737
14/11/2016 243.90p 243.90p 233.40p 236.10p 271751
11/11/2016 225.30p 238.90p 224.63p 238.90p 135313
10/11/2016 226.20p 239.90p 226.20p 230.90p 211758
09/11/2016 229.70p 234.00p 223.60p 230.70p 341722
08/11/2016 237.30p 241.10p 231.00p 235.40p 65709
07/11/2016 231.40p 241.20p 229.57p 239.00p 82408
04/11/2016 243.90p 243.90p 227.10p 232.60p 80980
03/11/2016 244.80p 244.80p 236.90p 238.10p 282886
02/11/2016 236.70p 242.20p 236.70p 239.00p 148296
01/11/2016 234.40p 241.00p 230.00p 239.00p 152586
31/10/2016 231.30p 238.60p 225.10p 233.00p 80894
28/10/2016 234.20p 238.50p 221.70p 235.40p 162408
27/10/2016 232.90p 234.63p 225.30p 229.30p 127415
26/10/2016 233.20p 238.49p 229.80p 233.20p 136050
25/10/2016 236.60p 240.90p 231.10p 238.00p 118274
24/10/2016 238.00p 241.70p 233.30p 238.30p 136676
21/10/2016 246.10p 246.10p 235.00p 241.30p 125829
20/10/2016 241.90p 243.79p 236.30p 241.00p 368484
19/10/2016 239.30p 242.20p 235.90p 241.00p 420988
18/10/2016 238.10p 238.80p 231.80p 235.90p 186030
17/10/2016 240.20p 240.20p 231.60p 231.80p 226928
14/10/2016 230.70p 245.70p 230.70p 238.70p 93591
13/10/2016 236.70p 242.70p 229.10p 237.70p 2704337
12/10/2016 231.00p 239.70p 231.00p 235.10p 631287
11/10/2016 231.70p 236.38p 224.04p 230.80p 378075
10/10/2016 243.10p 243.10p 225.30p 227.90p 400343
07/10/2016 242.30p 251.29p 233.90p 237.50p 328665
06/10/2016 249.70p 260.06p 241.50p 243.40p 361518
05/10/2016 245.10p 256.38p 245.10p 253.20p 118562
04/10/2016 259.00p 263.40p 251.20p 252.40p 528789
03/10/2016 235.70p 261.60p 235.70p 254.40p 634084
30/09/2016 236.00p 245.63p 228.50p 242.80p 130725
29/09/2016 253.60p 253.60p 239.20p 242.40p 133752
28/09/2016 243.40p 248.90p 243.40p 248.30p 265800
27/09/2016 238.80p 247.50p 238.37p 244.00p 177652
26/09/2016 242.20p 247.50p 240.00p 243.20p 79907
23/09/2016 244.50p 250.20p 242.20p 246.30p 172705
22/09/2016 244.20p 244.70p 237.40p 244.70p 233717
21/09/2016 238.30p 243.30p 238.00p 242.90p 365472
20/09/2016 240.70p 242.92p 237.10p 238.30p 135889
19/09/2016 242.60p 243.10p 237.90p 242.00p 255947
16/09/2016 240.30p 242.70p 238.71p 242.70p 2523977
15/09/2016 243.00p 243.40p 239.00p 240.70p 301976
14/09/2016 240.20p 245.90p 239.30p 241.30p 257666
13/09/2016 234.20p 246.30p 234.20p 244.10p 274089
12/09/2016 235.60p 242.50p 235.60p 240.80p 214299
09/09/2016 242.00p 247.30p 237.70p 241.40p 225762
08/09/2016 238.70p 245.20p 238.70p 243.50p 169422
07/09/2016 238.00p 244.90p 238.00p 240.90p 230848
06/09/2016 229.50p 243.20p 229.50p 237.70p 181263
05/09/2016 240.40p 245.00p 230.30p 234.30p 265275
02/09/2016 238.00p 246.00p 226.50p 242.20p 367738
01/09/2016 226.60p 237.60p 226.60p 236.60p 483878
31/08/2016 233.60p 235.30p 227.00p 228.00p 276443
30/08/2016 238.50p 244.90p 230.26p 235.10p 185113
26/08/2016 243.80p 246.50p 240.00p 241.80p 1863970
25/08/2016 252.30p 252.30p 240.00p 244.20p 155483
24/08/2016 247.10p 252.00p 239.77p 246.00p 451805
23/08/2016 247.40p 251.58p 240.31p 247.60p 908222
22/08/2016 230.00p 243.56p 230.00p 242.00p 241104
19/08/2016 237.70p 239.90p 232.50p 234.80p 63061
18/08/2016 231.80p 235.00p 229.50p 232.80p 76797
17/08/2016 229.30p 234.70p 225.14p 230.80p 1083999
16/08/2016 230.30p 239.48p 226.62p 232.00p 210664
15/08/2016 235.70p 241.51p 229.30p 234.30p 397254
12/08/2016 234.30p 244.10p 232.10p 242.80p 280973
11/08/2016 242.40p 242.40p 234.20p 238.90p 288738
10/08/2016 240.40p 241.80p 232.27p 236.20p 173033
09/08/2016 231.60p 237.10p 226.80p 235.00p 208769
08/08/2016 234.60p 236.80p 228.90p 232.50p 129086

*Close Price adjusted for both dividends and splits