Countryside Partnerships (CSP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/02/2022 310.00p 311.80p 304.40p 307.20p 2619112
03/02/2022 300.00p 310.00p 300.00p 304.00p 2380367
02/02/2022 302.20p 306.40p 300.80p 306.00p 1520505
01/02/2022 306.00p 310.80p 299.20p 301.20p 1619591
31/01/2022 299.20p 306.40p 295.80p 306.40p 2152452
28/01/2022 294.00p 299.60p 294.00p 296.40p 1577826
27/01/2022 298.20p 300.20p 292.60p 300.20p 1389436
26/01/2022 298.20p 307.20p 297.60p 302.60p 2573994
25/01/2022 299.80p 302.60p 290.80p 294.00p 2240453
24/01/2022 315.00p 315.00p 293.20p 294.60p 2698260
21/01/2022 309.60p 316.20p 304.80p 311.20p 5019291
20/01/2022 327.60p 331.60p 314.80p 314.80p 2183345
19/01/2022 335.20p 342.40p 327.00p 328.80p 1777976
18/01/2022 338.00p 342.40p 334.20p 338.80p 2985917
17/01/2022 353.00p 353.00p 335.20p 339.40p 2754750
14/01/2022 320.00p 354.00p 318.60p 353.00p 8237392
13/01/2022 350.00p 355.75p 294.00p 326.80p 21034728
12/01/2022 420.00p 424.00p 409.77p 411.80p 1675561
10/01/2022 454.20p 454.20p 421.80p 424.80p 546117
07/01/2022 438.00p 448.40p 438.00p 444.60p 620214
06/01/2022 450.40p 454.00p 445.40p 450.20p 703418
05/01/2022 461.80p 461.80p 450.20p 455.80p 624368
04/01/2022 460.00p 461.80p 453.20p 456.80p 844191
03/01/2022 462.00p 462.00p 449.80p 450.00p 214688
31/12/2021 462.00p 462.00p 449.80p 450.00p 214688
30/12/2021 455.00p 456.20p 449.40p 452.20p 472794
29/12/2021 460.00p 461.80p 453.40p 458.20p 546793
28/12/2021 460.00p 460.00p 449.40p 449.40p 76559
27/12/2021 460.00p 460.00p 449.40p 449.40p 76559
24/12/2021 460.00p 460.00p 449.40p 449.40p 76559
23/12/2021 457.40p 457.40p 450.80p 451.60p 464219
22/12/2021 434.00p 452.20p 434.00p 450.60p 763944
21/12/2021 429.00p 447.20p 428.80p 439.60p 987027
20/12/2021 423.20p 428.20p 415.00p 427.00p 2469129
17/12/2021 434.20p 434.60p 426.40p 434.00p 1496610
16/12/2021 437.20p 437.47p 429.00p 430.80p 1659285
15/12/2021 443.60p 444.00p 425.20p 425.20p 1676972
14/12/2021 467.60p 467.60p 442.80p 442.80p 3374364
13/12/2021 451.00p 461.40p 451.00p 454.60p 3220823
10/12/2021 455.20p 463.04p 454.40p 459.00p 3180607
09/12/2021 468.20p 468.60p 459.60p 464.80p 1122646
08/12/2021 446.60p 465.00p 446.60p 463.00p 1628264
07/12/2021 441.00p 460.00p 441.00p 460.00p 1378803
06/12/2021 435.20p 446.00p 432.40p 442.20p 1151004
03/12/2021 437.00p 441.45p 435.00p 435.20p 1064725
02/12/2021 437.40p 448.80p 429.60p 437.00p 2153567
01/12/2021 413.00p 438.40p 408.00p 436.60p 5578531
30/11/2021 410.80p 422.60p 403.20p 413.00p 7335192
29/11/2021 438.80p 456.00p 436.00p 439.80p 869000
26/11/2021 445.00p 445.40p 431.60p 435.40p 4408022
25/11/2021 467.80p 467.80p 450.60p 455.00p 395956
24/11/2021 458.00p 462.20p 456.00p 459.60p 753526
23/11/2021 455.20p 462.60p 451.40p 459.60p 1864393
22/11/2021 447.40p 460.20p 447.40p 455.20p 2003653
19/11/2021 470.00p 470.00p 448.80p 458.00p 4223556
18/11/2021 450.00p 463.20p 450.00p 461.40p 1436746
17/11/2021 456.40p 461.00p 450.60p 451.20p 815825
16/11/2021 469.40p 469.40p 456.00p 460.00p 1110680
15/11/2021 469.00p 469.00p 456.80p 458.00p 814038
12/11/2021 479.20p 479.20p 463.20p 466.00p 792417
11/11/2021 465.60p 475.20p 465.60p 469.00p 529157
10/11/2021 473.40p 473.40p 460.60p 466.80p 677408
09/11/2021 473.60p 477.00p 461.60p 464.00p 1508862
08/11/2021 480.20p 480.20p 465.00p 473.60p 343934
05/11/2021 478.80p 478.80p 467.60p 469.80p 877354
04/11/2021 471.60p 474.80p 457.60p 469.20p 2696518
03/11/2021 466.80p 468.00p 459.00p 464.00p 858907
02/11/2021 466.60p 472.45p 464.40p 468.20p 606529
01/11/2021 465.00p 473.00p 459.20p 467.80p 952690
29/10/2021 469.00p 473.80p 467.60p 470.40p 685284
28/10/2021 479.60p 479.60p 471.20p 473.00p 572705
27/10/2021 474.80p 477.80p 471.40p 475.20p 1430622
26/10/2021 466.00p 478.80p 465.20p 477.40p 1270910
25/10/2021 470.20p 470.20p 461.40p 467.00p 1026776
22/10/2021 471.20p 471.60p 463.00p 467.20p 832915
21/10/2021 475.00p 479.20p 467.20p 471.20p 758815
20/10/2021 486.60p 486.60p 473.60p 474.80p 1175657
19/10/2021 484.60p 484.60p 473.60p 476.20p 1479094
18/10/2021 473.20p 475.80p 470.52p 475.00p 3216581
15/10/2021 485.40p 485.80p 473.20p 477.40p 2299206
14/10/2021 495.00p 495.00p 482.40p 482.40p 1765588
13/10/2021 471.80p 490.60p 471.80p 490.60p 4106089
12/10/2021 467.40p 483.20p 467.40p 483.20p 2879058
11/10/2021 472.80p 4,754.79p 469.40p 478.80p 1057168
08/10/2021 482.00p 482.00p 474.40p 476.00p 1127899
07/10/2021 477.40p 480.40p 470.00p 479.40p 1692949
06/10/2021 483.00p 484.80p 466.60p 473.40p 2074920
05/10/2021 504.50p 504.50p 482.60p 482.60p 2147421
04/10/2021 506.50p 506.50p 489.20p 491.20p 1306509
01/10/2021 501.50p 507.00p 485.37p 497.40p 1097542
30/09/2021 514.50p 514.50p 501.00p 505.50p 1327785
29/09/2021 505.00p 510.00p 502.50p 502.50p 902129
28/09/2021 519.00p 521.50p 497.80p 500.50p 1278960
27/09/2021 530.00p 530.00p 513.50p 517.50p 543521
24/09/2021 518.50p 529.50p 514.50p 514.50p 878869
23/09/2021 534.50p 534.50p 526.00p 530.00p 539702
22/09/2021 526.50p 533.00p 525.50p 530.00p 405287
21/09/2021 523.50p 526.50p 517.00p 526.50p 1016112
20/09/2021 517.50p 522.50p 507.50p 519.00p 1164620
17/09/2021 534.50p 534.50p 513.00p 517.50p 1349955
16/09/2021 501.00p 524.50p 501.00p 522.00p 1467519
15/09/2021 520.50p 520.50p 508.00p 508.00p 1224747
14/09/2021 535.00p 535.00p 519.00p 519.00p 1264333
13/09/2021 515.00p 528.00p 515.00p 524.00p 980008
10/09/2021 517.00p 529.50p 517.00p 523.00p 744868
09/09/2021 524.00p 528.50p 515.50p 526.00p 787369
08/09/2021 541.50p 542.00p 521.50p 523.50p 1502161
07/09/2021 563.00p 563.00p 538.50p 538.50p 1065055
06/09/2021 552.00p 554.50p 547.00p 551.00p 1254844
03/09/2021 547.50p 551.50p 546.00p 548.50p 991004
02/09/2021 550.00p 554.50p 540.25p 547.50p 1003872
01/09/2021 576.50p 576.50p 555.00p 555.00p 1007303
31/08/2021 565.00p 568.50p 561.50p 563.00p 910433
30/08/2021 567.50p 570.00p 564.00p 568.00p 721559
27/08/2021 567.50p 570.00p 564.00p 568.00p 721559
26/08/2021 562.00p 571.00p 560.00p 569.00p 428806
25/08/2021 579.50p 579.50p 567.00p 570.00p 830549
24/08/2021 567.50p 573.50p 564.50p 571.50p 289007
23/08/2021 572.50p 572.50p 554.00p 565.00p 872064
20/08/2021 544.00p 563.00p 544.00p 559.00p 1474490
19/08/2021 557.00p 561.50p 546.50p 554.00p 723679
18/08/2021 554.00p 559.00p 537.50p 559.00p 865549
17/08/2021 552.50p 561.00p 545.00p 545.00p 1366825
16/08/2021 550.00p 560.00p 550.00p 560.00p 722048
13/08/2021 547.50p 561.50p 547.50p 559.00p 1026346
12/08/2021 552.50p 559.50p 552.50p 555.50p 732772
11/08/2021 551.00p 552.50p 539.50p 552.00p 867921
10/08/2021 535.00p 542.50p 530.00p 538.00p 769146
09/08/2021 534.00p 540.00p 528.50p 532.50p 577461
06/08/2021 527.00p 539.00p 517.50p 538.00p 1534262
05/08/2021 523.50p 523.50p 515.00p 520.00p 1872818
04/08/2021 542.50p 542.50p 523.50p 525.50p 1295713
03/08/2021 519.50p 539.50p 519.50p 530.00p 1550188
02/08/2021 531.50p 541.68p 528.00p 532.50p 2636780
30/07/2021 525.00p 531.50p 518.00p 527.00p 1133867
29/07/2021 520.00p 529.50p 516.00p 525.00p 928391
28/07/2021 520.00p 532.00p 518.50p 524.50p 938315
27/07/2021 525.00p 525.50p 509.50p 522.00p 777724
26/07/2021 530.50p 533.00p 519.00p 526.00p 799545
23/07/2021 524.00p 529.00p 521.00p 528.00p 745451
22/07/2021 526.00p 529.50p 517.00p 524.50p 818239
21/07/2021 506.50p 524.50p 506.50p 523.50p 1284587
20/07/2021 500.50p 510.50p 495.80p 508.00p 966824
19/07/2021 500.00p 501.00p 488.40p 492.20p 4773198
16/07/2021 517.50p 520.00p 502.50p 503.50p 1197834
15/07/2021 513.00p 519.00p 511.00p 513.50p 1422187
14/07/2021 502.00p 517.50p 502.00p 517.00p 1454456
13/07/2021 507.50p 512.00p 504.50p 505.00p 712327
12/07/2021 517.50p 520.74p 504.50p 506.50p 816479
09/07/2021 506.50p 518.00p 504.50p 517.00p 1352097
08/07/2021 512.50p 512.50p 501.00p 504.00p 1708405
07/07/2021 506.50p 523.00p 489.17p 503.00p 1216478
06/07/2021 490.00p 508.50p 490.00p 497.40p 305170
05/07/2021 495.80p 503.50p 490.20p 502.00p 530238
02/07/2021 490.00p 498.00p 489.40p 494.40p 533646
01/07/2021 477.00p 489.20p 475.00p 487.80p 979779
30/06/2021 483.20p 490.00p 470.20p 472.60p 2359913
29/06/2021 478.60p 490.00p 478.60p 481.80p 1022384
28/06/2021 485.00p 489.20p 479.40p 482.60p 812190
25/06/2021 482.20p 494.00p 470.80p 488.40p 1106013
24/06/2021 488.60p 506.00p 488.00p 494.20p 1268599
23/06/2021 487.00p 501.00p 487.00p 498.20p 1661173
22/06/2021 496.00p 498.80p 488.80p 492.00p 1638301
21/06/2021 480.00p 488.40p 475.80p 487.00p 1412161
18/06/2021 490.80p 496.00p 480.20p 483.40p 17725816
17/06/2021 479.20p 489.20p 478.80p 486.00p 920456
16/06/2021 480.00p 486.60p 477.20p 484.00p 1006439
15/06/2021 478.60p 486.80p 478.60p 480.00p 742941
14/06/2021 499.40p 499.40p 486.40p 486.40p 339187
11/06/2021 496.40p 496.40p 484.60p 491.00p 645651
10/06/2021 474.20p 486.60p 474.20p 485.00p 1070584
09/06/2021 484.20p 496.40p 483.00p 484.40p 647294
08/06/2021 500.00p 503.50p 494.20p 496.00p 492606
07/06/2021 504.00p 509.50p 494.00p 502.00p 376148
04/06/2021 505.00p 505.00p 490.60p 497.20p 436710
03/06/2021 520.00p 520.00p 488.40p 495.20p 1100683
02/06/2021 533.00p 533.00p 513.00p 516.00p 1106840
01/06/2021 515.50p 521.50p 512.00p 521.50p 545132
31/05/2021 508.00p 512.50p 500.50p 512.50p 505767
28/05/2021 508.00p 512.50p 500.50p 512.50p 505767
27/05/2021 511.00p 511.00p 498.40p 499.80p 2259354
26/05/2021 494.60p 509.50p 494.60p 507.00p 531453
25/05/2021 498.20p 503.50p 494.60p 498.40p 457751
24/05/2021 491.20p 502.00p 491.20p 500.00p 1202163
21/05/2021 504.50p 504.50p 493.00p 499.00p 717728
20/05/2021 503.00p 504.00p 490.60p 498.60p 1356434
19/05/2021 492.00p 498.00p 483.20p 497.00p 4738596
18/05/2021 503.00p 503.00p 494.80p 496.80p 704778
17/05/2021 523.00p 523.00p 495.60p 498.00p 707183
14/05/2021 516.00p 516.00p 504.00p 513.00p 795402
13/05/2021 502.00p 502.00p 490.00p 504.00p 887138
12/05/2021 507.00p 518.50p 505.50p 506.50p 1087698
11/05/2021 527.50p 531.00p 512.00p 515.50p 688661
10/05/2021 522.50p 534.00p 522.50p 530.00p 370965
07/05/2021 520.00p 531.00p 520.00p 528.50p 505945
06/05/2021 522.50p 525.50p 515.50p 521.50p 719314
05/05/2021 515.50p 526.00p 513.50p 518.00p 518575
04/05/2021 525.50p 528.00p 514.50p 517.50p 1034288
03/05/2021 515.50p 524.00p 514.35p 519.00p 1340040
30/04/2021 515.50p 524.00p 514.35p 519.00p 1340040

*Close Price adjusted for both dividends and splits