Countryside Partnerships (CSP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/04/2021 520.00p 530.50p 518.50p 519.00p 607196
28/04/2021 539.50p 539.50p 525.00p 525.50p 402841
27/04/2021 530.00p 534.50p 523.00p 527.00p 373371
26/04/2021 530.00p 543.00p 530.00p 531.00p 335452
23/04/2021 537.50p 537.50p 522.42p 534.00p 578332
22/04/2021 531.50p 531.50p 519.00p 525.50p 415616
21/04/2021 523.50p 530.50p 518.50p 519.00p 496747
20/04/2021 557.50p 557.50p 525.00p 525.00p 840000
19/04/2021 557.00p 557.00p 541.00p 544.50p 730923
16/04/2021 549.50p 550.50p 541.00p 544.00p 1391834
15/04/2021 525.00p 541.50p 515.00p 541.00p 2937264
14/04/2021 517.00p 518.86p 506.72p 515.00p 1733893
13/04/2021 513.50p 524.00p 513.50p 516.50p 1014180
12/04/2021 510.00p 522.00p 510.00p 516.00p 567312
09/04/2021 520.00p 521.50p 517.50p 521.50p 990973
08/04/2021 515.00p 520.00p 512.50p 520.00p 521951
07/04/2021 507.50p 522.00p 507.50p 520.00p 1010002
06/04/2021 520.00p 525.00p 517.50p 518.00p 1405009
02/04/2021 520.00p 520.00p 506.00p 518.00p 1043779
01/04/2021 520.00p 520.00p 506.00p 518.00p 1043779
31/03/2021 522.00p 522.00p 506.50p 508.00p 409532
30/03/2021 498.20p 515.00p 498.20p 511.50p 405267
29/03/2021 504.50p 519.00p 504.50p 510.50p 738757
26/03/2021 517.50p 518.00p 510.50p 514.50p 722452
25/03/2021 504.00p 511.50p 501.00p 511.00p 703001
24/03/2021 500.00p 511.00p 500.00p 507.00p 832266
23/03/2021 499.00p 514.00p 499.00p 512.50p 2128835
22/03/2021 500.50p 513.00p 500.00p 510.50p 788612
19/03/2021 523.00p 523.50p 509.50p 509.50p 2119526
18/03/2021 529.00p 539.00p 524.50p 524.50p 758535
17/03/2021 530.00p 538.00p 528.00p 529.00p 760279
16/03/2021 533.50p 545.00p 530.50p 540.00p 2274494
15/03/2021 540.00p 542.00p 525.00p 529.00p 2813805
12/03/2021 530.00p 540.50p 530.00p 535.00p 4457195
11/03/2021 529.50p 540.00p 529.50p 540.00p 1602423
10/03/2021 518.50p 535.50p 517.00p 535.00p 2993001
09/03/2021 529.50p 539.00p 519.50p 524.00p 1646999
08/03/2021 500.00p 527.50p 500.00p 523.00p 1728557
05/03/2021 497.00p 512.00p 495.20p 501.00p 1319032
04/03/2021 509.50p 523.50p 505.00p 508.00p 1275834
03/03/2021 484.20p 513.00p 480.60p 513.00p 2988243
02/03/2021 480.00p 491.40p 480.00p 481.00p 1761911
01/03/2021 470.80p 490.20p 470.20p 484.60p 2744446
26/02/2021 456.80p 470.60p 455.40p 465.60p 2035484
25/02/2021 460.40p 470.20p 460.40p 462.40p 1249137
24/02/2021 465.00p 474.20p 460.20p 468.00p 1401296
23/02/2021 460.20p 469.40p 455.00p 462.20p 1004686
22/02/2021 453.00p 458.00p 450.80p 457.40p 1166156
19/02/2021 460.00p 461.20p 450.00p 458.60p 1213426
18/02/2021 450.00p 460.60p 448.40p 452.00p 845871
17/02/2021 464.60p 468.20p 454.64p 455.80p 2322608
16/02/2021 480.60p 480.60p 464.20p 466.40p 932277
15/02/2021 453.00p 472.80p 453.00p 470.20p 515932
12/02/2021 455.00p 455.00p 444.20p 451.40p 1153008
11/02/2021 451.20p 452.00p 441.40p 446.60p 992180
10/02/2021 477.20p 482.80p 450.80p 450.80p 863899
09/02/2021 465.00p 476.20p 462.60p 473.00p 1153975
08/02/2021 480.00p 480.00p 463.80p 464.60p 642507
05/02/2021 471.60p 473.20p 467.40p 471.00p 1331699
04/02/2021 468.60p 474.40p 465.80p 467.00p 625715
03/02/2021 475.00p 475.00p 465.80p 468.40p 1063797
02/02/2021 442.80p 475.20p 442.80p 467.80p 2291980
01/02/2021 429.40p 445.00p 429.40p 445.00p 2389083
29/01/2021 432.20p 436.20p 421.60p 431.20p 1285664
28/01/2021 426.60p 439.60p 421.20p 437.20p 1866555
27/01/2021 423.00p 434.20p 422.20p 430.80p 2302914
26/01/2021 420.60p 428.60p 417.20p 428.00p 2280002
25/01/2021 434.20p 434.20p 421.40p 422.80p 1573013
22/01/2021 422.80p 428.80p 422.80p 424.00p 558845
21/01/2021 425.00p 438.34p 425.00p 430.00p 958144
20/01/2021 423.40p 428.00p 418.40p 428.00p 886630
19/01/2021 428.40p 428.40p 418.40p 419.00p 799211
18/01/2021 414.60p 424.40p 414.60p 422.60p 675583
15/01/2021 420.00p 426.20p 415.40p 419.00p 947671
14/01/2021 424.20p 430.60p 421.80p 425.40p 449349
13/01/2021 429.40p 432.00p 421.40p 425.00p 548032
12/01/2021 436.00p 445.60p 428.00p 429.00p 710966
11/01/2021 442.60p 451.60p 434.80p 442.00p 695566
08/01/2021 450.60p 457.60p 448.40p 451.60p 937509
07/01/2021 465.00p 465.20p 444.80p 448.00p 946362
06/01/2021 463.40p 465.80p 454.20p 460.00p 1494301
05/01/2021 445.80p 468.40p 444.20p 460.80p 1009921
04/01/2021 467.00p 479.80p 450.07p 455.00p 1573711
31/12/2020 467.60p 470.80p 459.40p 467.40p 191097
30/12/2020 473.20p 478.00p 470.12p 472.20p 548712
29/12/2020 474.80p 478.80p 462.40p 473.20p 989910
28/12/2020 457.20p 470.00p 456.80p 468.40p 381593
24/12/2020 457.20p 470.00p 456.80p 468.40p 381593
23/12/2020 425.60p 452.60p 425.60p 452.00p 458464
22/12/2020 421.40p 436.40p 420.22p 432.60p 524424
21/12/2020 433.60p 433.80p 413.60p 425.00p 1156871
18/12/2020 443.00p 443.00p 433.80p 440.00p 4437205
17/12/2020 442.40p 447.80p 435.80p 440.00p 705932
16/12/2020 424.40p 441.40p 423.40p 439.00p 1446534
15/12/2020 417.00p 425.40p 413.80p 423.60p 728272
14/12/2020 408.00p 426.40p 403.00p 418.20p 632002
11/12/2020 418.00p 418.00p 392.80p 400.40p 853340
10/12/2020 430.80p 433.78p 406.80p 410.60p 976068
09/12/2020 436.00p 442.00p 426.40p 431.00p 695110
08/12/2020 440.40p 450.00p 425.20p 432.20p 1566759
07/12/2020 450.00p 450.00p 411.60p 430.40p 1832287
04/12/2020 460.00p 463.96p 446.40p 450.00p 2132241
03/12/2020 435.00p 462.00p 435.00p 461.40p 3899120
02/12/2020 445.40p 445.40p 432.80p 440.80p 1223972
01/12/2020 437.80p 446.00p 427.40p 444.00p 1293221
30/11/2020 422.40p 437.40p 422.40p 427.40p 1654063
27/11/2020 423.20p 430.80p 417.80p 430.80p 1643145
26/11/2020 440.00p 440.00p 425.40p 427.20p 824777
25/11/2020 444.40p 446.20p 438.60p 438.80p 2164472
24/11/2020 445.80p 447.20p 440.20p 441.40p 2120383
23/11/2020 442.00p 449.00p 440.20p 441.00p 704597
20/11/2020 440.00p 448.20p 434.40p 440.00p 3516706
19/11/2020 430.20p 440.40p 430.20p 437.00p 711134
18/11/2020 432.80p 442.40p 428.80p 440.00p 1062178
17/11/2020 440.00p 440.60p 431.88p 435.00p 1019734
16/11/2020 419.80p 443.40p 412.60p 433.60p 3504002
13/11/2020 410.20p 419.40p 400.60p 412.40p 1069769
12/11/2020 422.60p 425.60p 410.40p 413.00p 1272212
10/11/2020 406.00p 418.80p 400.40p 418.20p 1520721
09/11/2020 380.00p 406.80p 380.00p 405.20p 1654482
06/11/2020 374.00p 383.40p 363.80p 372.00p 754342
05/11/2020 369.40p 374.00p 362.20p 371.00p 733570
04/11/2020 341.20p 367.00p 341.20p 367.00p 976044
03/11/2020 336.60p 350.00p 336.09p 347.40p 473298
02/11/2020 330.20p 336.60p 319.80p 330.60p 520457
30/10/2020 328.60p 340.20p 328.60p 337.20p 497309
29/10/2020 346.40p 348.60p 330.80p 332.00p 513226
28/10/2020 336.60p 343.60p 330.80p 342.80p 955353
27/10/2020 343.40p 346.40p 337.80p 343.00p 688942
26/10/2020 338.80p 347.60p 338.00p 340.80p 474634
23/10/2020 343.20p 343.60p 336.60p 343.60p 480727
22/10/2020 336.60p 342.60p 331.60p 336.40p 568661
21/10/2020 337.20p 341.20p 333.80p 335.60p 367394
20/10/2020 345.00p 345.00p 327.00p 339.20p 936837
19/10/2020 335.00p 341.40p 335.00p 337.00p 369734
16/10/2020 345.60p 352.80p 336.80p 336.80p 1248905
15/10/2020 342.60p 347.08p 328.60p 343.20p 999969
14/10/2020 352.20p 359.60p 345.40p 346.00p 944199
13/10/2020 362.00p 364.80p 347.80p 347.80p 572853
12/10/2020 368.60p 372.60p 365.16p 366.00p 539433
09/10/2020 361.80p 372.20p 360.60p 366.20p 951418
08/10/2020 352.60p 361.20p 352.20p 358.80p 856883
07/10/2020 350.80p 363.20p 346.37p 352.20p 797454
06/10/2020 348.80p 356.20p 342.80p 356.20p 880081
05/10/2020 345.00p 352.05p 340.00p 349.40p 1538842
02/10/2020 336.00p 347.80p 336.00p 344.80p 1157260
01/10/2020 331.20p 345.00p 326.80p 344.20p 642133
30/09/2020 339.20p 343.40p 334.80p 336.00p 1864218
29/09/2020 339.80p 354.20p 339.80p 341.80p 2267994
28/09/2020 334.60p 347.80p 330.20p 347.00p 3883660
25/09/2020 334.00p 341.20p 333.40p 341.00p 649794
24/09/2020 325.00p 340.60p 324.26p 338.80p 922751
23/09/2020 325.20p 333.60p 324.80p 332.00p 945470
22/09/2020 318.00p 325.20p 316.00p 322.00p 1687557
21/09/2020 339.40p 339.40p 307.00p 318.60p 1933862
18/09/2020 343.80p 344.60p 332.33p 344.60p 2948685
17/09/2020 328.60p 341.00p 324.27p 340.00p 544103
16/09/2020 319.80p 335.40p 319.80p 335.00p 628716
15/09/2020 320.00p 328.20p 318.40p 326.00p 385646
14/09/2020 313.20p 319.20p 311.60p 319.20p 402020
11/09/2020 314.00p 321.00p 312.17p 313.60p 856393
10/09/2020 304.80p 320.80p 304.80p 313.00p 577819
09/09/2020 305.40p 312.80p 303.80p 310.00p 1009018
08/09/2020 315.00p 321.20p 305.00p 311.60p 606210
07/09/2020 314.00p 323.25p 313.60p 320.00p 686735
04/09/2020 319.00p 330.60p 310.27p 311.00p 796206
03/09/2020 333.00p 335.60p 324.20p 325.60p 719892
02/09/2020 321.60p 335.40p 313.00p 333.60p 652517
01/09/2020 324.00p 327.20p 313.20p 316.20p 946236
31/08/2020 313.80p 323.00p 310.60p 321.80p 790118
28/08/2020 313.80p 323.00p 310.60p 321.80p 790118
27/08/2020 310.20p 317.80p 310.20p 315.40p 1070564
26/08/2020 316.20p 318.00p 311.00p 317.00p 730044
25/08/2020 308.80p 316.20p 306.40p 312.00p 757774
24/08/2020 318.40p 322.20p 312.00p 312.00p 395684
21/08/2020 321.00p 321.00p 309.80p 315.60p 726011
20/08/2020 312.20p 317.09p 310.80p 313.40p 878532
19/08/2020 323.00p 327.60p 309.40p 315.60p 2266295
18/08/2020 333.60p 333.60p 322.60p 324.60p 946699
17/08/2020 316.40p 328.40p 316.40p 326.40p 665739
14/08/2020 319.40p 322.20p 314.80p 322.00p 911920
13/08/2020 310.60p 321.40p 310.60p 319.80p 744582
12/08/2020 315.60p 317.00p 308.00p 314.00p 1104613
11/08/2020 305.80p 313.40p 305.00p 309.40p 630905
10/08/2020 305.80p 305.80p 298.60p 303.00p 669943
07/08/2020 292.00p 301.20p 290.60p 300.00p 1310301
06/08/2020 294.00p 302.20p 286.20p 292.00p 1204182
05/08/2020 287.20p 298.80p 287.20p 298.20p 1039033
04/08/2020 285.80p 297.00p 284.60p 292.00p 1571396
03/08/2020 278.00p 285.60p 278.00p 285.00p 657720
31/07/2020 287.00p 294.00p 283.00p 283.40p 2008751
30/07/2020 286.40p 292.60p 276.08p 288.60p 2723313
29/07/2020 309.00p 311.60p 286.20p 291.60p 2572573
28/07/2020 328.40p 330.20p 312.00p 312.40p 1685438
27/07/2020 331.80p 331.80p 317.80p 318.40p 7452900
24/07/2020 325.00p 334.40p 315.80p 329.80p 3311236
23/07/2020 344.20p 345.00p 324.34p 330.80p 9562764
22/07/2020 362.00p 367.20p 351.60p 359.20p 378459
21/07/2020 373.00p 373.00p 358.40p 360.60p 981528
20/07/2020 366.20p 372.34p 362.20p 367.80p 354248

*Close Price adjusted for both dividends and splits