Countryside Partnerships (CSP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/08/2016 228.40p 234.50p 223.20p 230.40p 252119
04/08/2016 218.00p 228.80p 218.00p 223.70p 329764
03/08/2016 227.70p 231.98p 219.50p 222.50p 184130
02/08/2016 222.00p 239.40p 220.90p 229.60p 268710
01/08/2016 232.30p 232.90p 223.70p 228.10p 177554
29/07/2016 239.60p 240.00p 222.26p 226.80p 94216
28/07/2016 231.00p 243.50p 228.00p 236.90p 143787
27/07/2016 215.70p 230.80p 215.70p 229.20p 264443
26/07/2016 231.50p 231.75p 218.50p 219.80p 182837
25/07/2016 232.00p 233.43p 225.30p 231.50p 96534
22/07/2016 246.10p 246.10p 230.20p 230.40p 555575
21/07/2016 244.90p 244.90p 230.60p 240.00p 150758
20/07/2016 230.40p 241.30p 228.87p 240.00p 308842
19/07/2016 240.00p 241.20p 231.30p 235.10p 150642
18/07/2016 225.00p 237.60p 225.00p 233.50p 246305
15/07/2016 235.10p 235.60p 225.00p 231.00p 106081
14/07/2016 242.20p 242.20p 227.60p 230.00p 281299
13/07/2016 236.20p 243.60p 228.09p 239.50p 540766
12/07/2016 227.70p 241.50p 227.70p 238.50p 299234
11/07/2016 214.00p 236.80p 208.70p 234.40p 303318
08/07/2016 190.80p 213.00p 190.80p 211.90p 558444
07/07/2016 193.10p 200.50p 189.20p 197.40p 698378
06/07/2016 197.00p 201.60p 189.10p 196.90p 343229
05/07/2016 211.20p 214.00p 181.90p 199.50p 496547
04/07/2016 229.30p 229.30p 213.60p 216.20p 453977
01/07/2016 218.10p 225.70p 215.40p 223.00p 322047
30/06/2016 212.60p 226.90p 210.10p 222.80p 687212
29/06/2016 191.80p 219.90p 190.40p 217.20p 1200060
28/06/2016 178.30p 194.20p 177.30p 189.00p 1388613
27/06/2016 225.10p 225.36p 170.60p 173.20p 1678011
24/06/2016 252.00p 252.00p 200.00p 221.30p 743528
23/06/2016 271.00p 280.30p 266.50p 271.00p 284629
22/06/2016 264.30p 272.54p 264.30p 271.00p 442715
21/06/2016 269.00p 271.90p 262.10p 267.80p 431204
20/06/2016 250.00p 274.90p 250.00p 269.00p 647651
17/06/2016 243.25p 264.00p 243.25p 259.25p 8097362
16/06/2016 241.00p 257.50p 241.00p 254.00p 879287
15/06/2016 268.00p 268.00p 253.00p 253.00p 535775
14/06/2016 251.75p 265.50p 246.92p 256.00p 379525
13/06/2016 255.25p 267.75p 249.48p 263.25p 223987
10/06/2016 282.00p 282.00p 266.00p 268.50p 103690
09/06/2016 269.50p 271.25p 259.52p 270.00p 766834
08/06/2016 274.00p 274.00p 268.00p 269.50p 236725
07/06/2016 278.00p 278.00p 270.00p 274.00p 272949
06/06/2016 290.00p 290.00p 266.40p 274.00p 366615
03/06/2016 277.00p 279.87p 272.75p 278.50p 451861
02/06/2016 276.25p 280.00p 270.00p 277.00p 258862
01/06/2016 264.75p 276.75p 264.75p 275.00p 226300
31/05/2016 265.00p 275.95p 265.00p 275.00p 271804
27/05/2016 264.75p 277.25p 264.75p 275.00p 728160
26/05/2016 264.75p 277.25p 264.75p 275.00p 416443
25/05/2016 287.00p 287.00p 265.27p 275.00p 620617
24/05/2016 280.50p 282.58p 268.69p 274.00p 362383
23/05/2016 270.00p 272.50p 258.25p 269.50p 885444
20/05/2016 256.25p 258.00p 254.25p 258.00p 468759
19/05/2016 252.25p 258.00p 252.25p 258.00p 542801
18/05/2016 259.25p 259.25p 247.10p 255.00p 979713
17/05/2016 252.00p 252.00p 240.25p 245.75p 220354
16/05/2016 240.00p 242.00p 236.25p 240.75p 255012
13/05/2016 239.00p 240.00p 233.25p 239.00p 565741
12/05/2016 233.00p 239.25p 233.00p 236.00p 216710
11/05/2016 240.00p 240.75p 237.00p 237.00p 202265
10/05/2016 239.00p 241.00p 238.50p 238.50p 303411
09/05/2016 237.50p 238.75p 234.83p 238.00p 47796
06/05/2016 257.75p 260.75p 235.00p 236.00p 212839
05/05/2016 235.25p 238.00p 233.25p 237.00p 295922
04/05/2016 237.00p 238.00p 231.25p 235.00p 666211
03/05/2016 235.00p 235.75p 232.25p 235.75p 157870
29/04/2016 232.00p 234.79p 232.00p 232.50p 81512
28/04/2016 232.00p 236.00p 231.55p 234.25p 177241
27/04/2016 234.00p 236.75p 230.75p 232.25p 427352
26/04/2016 222.00p 234.65p 222.00p 231.75p 219145
25/04/2016 229.75p 233.25p 226.19p 228.50p 106340
22/04/2016 230.00p 231.50p 220.50p 229.75p 155099
21/04/2016 232.00p 234.50p 225.63p 230.00p 215803
20/04/2016 230.75p 233.66p 218.43p 231.50p 136970
19/04/2016 232.50p 233.00p 228.97p 232.00p 616625
18/04/2016 230.00p 234.25p 226.26p 232.50p 177232
15/04/2016 231.50p 234.75p 230.00p 234.25p 874364
14/04/2016 232.00p 237.06p 232.00p 232.00p 182448
13/04/2016 233.00p 239.05p 232.25p 232.50p 164324
12/04/2016 230.00p 230.83p 227.00p 230.75p 143968
11/04/2016 231.50p 234.75p 230.25p 230.25p 147580
08/04/2016 231.00p 234.75p 231.00p 232.75p 89588
07/04/2016 232.25p 232.25p 225.73p 230.75p 76772
06/04/2016 231.00p 234.25p 230.25p 231.50p 39818
05/04/2016 233.50p 234.50p 229.74p 231.00p 72542
04/04/2016 234.00p 237.50p 230.00p 230.50p 209573
01/04/2016 234.25p 237.00p 230.00p 231.50p 170004
31/03/2016 239.00p 240.00p 235.00p 235.00p 156695
30/03/2016 238.00p 239.26p 231.25p 235.00p 233865
29/03/2016 237.75p 239.19p 237.00p 237.00p 78231
24/03/2016 240.00p 240.00p 233.98p 235.25p 2280106
23/03/2016 233.25p 234.47p 232.00p 232.50p 106020
22/03/2016 232.25p 237.92p 230.75p 234.25p 1386502
21/03/2016 229.75p 233.00p 229.75p 232.75p 44670
18/03/2016 230.00p 232.80p 228.21p 230.75p 1672779
17/03/2016 230.00p 231.93p 228.25p 230.00p 88206
16/03/2016 228.50p 235.00p 228.50p 229.00p 2009661
15/03/2016 230.00p 230.00p 226.00p 228.50p 112066
14/03/2016 230.75p 231.00p 230.00p 230.00p 97049
11/03/2016 228.00p 231.00p 226.16p 230.75p 120437
10/03/2016 234.00p 237.93p 227.00p 227.00p 706418
09/03/2016 232.25p 238.25p 231.25p 232.50p 31044
08/03/2016 238.00p 243.00p 235.00p 238.25p 670928
07/03/2016 239.00p 242.50p 236.95p 240.75p 53162
04/03/2016 243.50p 246.00p 240.04p 242.75p 1572690
03/03/2016 231.25p 239.90p 226.14p 237.50p 201552
02/03/2016 235.00p 239.02p 232.32p 236.00p 81187
01/03/2016 236.75p 238.00p 232.74p 236.00p 344232
29/02/2016 235.75p 242.00p 235.75p 239.50p 300509
26/02/2016 228.50p 238.25p 228.50p 238.25p 185294
25/02/2016 228.50p 232.90p 228.50p 228.75p 3946590
24/02/2016 230.00p 237.06p 225.25p 231.50p 392294
23/02/2016 230.00p 233.04p 229.75p 230.00p 189174
22/02/2016 232.75p 235.00p 228.05p 230.75p 2351162
19/02/2016 236.00p 238.50p 230.00p 232.50p 1369653
18/02/2016 239.50p 245.18p 235.00p 237.00p 353441
17/02/2016 240.00p 242.80p 236.00p 240.00p 559632
16/02/2016 240.00p 241.85p 232.10p 236.00p 2259772
15/02/2016 244.00p 244.50p 230.22p 236.25p 1496529
12/02/2016 227.00p 237.75p 225.00p 235.00p 14459533

*Close Price adjusted for both dividends and splits