UK Markets closed

Countryside Properties PLC (CSP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
337.20+5.20 (+1.57%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020328.60340.20328.60337.20337.20514,962
29 Oct 2020346.40348.60330.80332.00332.00517,387
28 Oct 2020336.60343.60330.80342.80342.801,074,139
27 Oct 2020343.40346.40337.80343.00343.001,135,098
26 Oct 2020338.80347.60336.60340.80340.80517,834
23 Oct 2020343.20343.60336.60343.60343.60632,761
22 Oct 2020336.60342.60331.60336.40336.40701,299
21 Oct 2020337.20341.20333.80335.60335.60422,848
20 Oct 2020345.00345.00327.00339.20339.20965,543
19 Oct 2020335.00341.40335.00337.00337.00376,381
16 Oct 2020345.60352.80336.80336.80336.801,277,504
15 Oct 2020342.60347.08328.60343.20343.201,095,722
14 Oct 2020352.20359.60345.40346.00346.001,803,818
13 Oct 2020362.00364.80347.80347.80347.80628,093
12 Oct 2020368.60372.60365.16366.00366.00589,251
09 Oct 2020361.80372.20360.60366.20366.20982,644
08 Oct 2020352.60361.20352.20358.80358.80898,651
07 Oct 2020350.80363.20346.37352.20352.202,963,734
06 Oct 2020348.80356.20342.80356.20356.203,530,551
05 Oct 2020345.00352.05340.00349.40349.401,697,332
02 Oct 2020336.00347.80336.00344.80344.801,215,652
01 Oct 2020331.20345.00326.80344.20344.20653,982
30 Sep 2020339.20343.40334.80336.00336.002,015,198
29 Sep 2020339.80354.20339.80341.80341.8012,887,110
28 Sep 2020334.60347.80330.20347.00347.004,039,711
25 Sep 2020334.00341.20333.40341.00341.00649,913
24 Sep 2020325.00340.60324.26338.80338.80923,109
23 Sep 2020325.20333.60324.80332.00332.00962,402
22 Sep 2020318.00325.20316.00322.00322.003,664,870
21 Sep 2020339.40340.00307.00318.60318.602,177,549
18 Sep 2020343.80344.60332.33344.60344.603,499,861
17 Sep 2020328.60341.00324.27340.00340.00745,443
16 Sep 2020319.80335.40319.80335.00335.00647,063
15 Sep 2020320.00328.20318.40326.00326.00390,641
14 Sep 2020313.20319.20311.60319.20319.20407,732
11 Sep 2020314.00321.00312.17313.60313.601,024,970
10 Sep 2020304.80320.80304.80313.00313.00895,042
09 Sep 2020305.40312.80303.80310.00310.001,010,016
08 Sep 2020315.00321.20305.00311.60311.60610,761
07 Sep 2020314.00323.25313.60320.00320.00695,066
04 Sep 2020319.00330.60310.27311.00311.00807,321
03 Sep 2020333.00335.60324.20325.60325.60733,304
02 Sep 2020321.60335.40313.00333.60333.60667,846
01 Sep 2020324.00327.20313.20316.20316.20953,400
28 Aug 2020313.80323.00310.60321.80321.801,092,448
27 Aug 2020310.20317.80310.20315.40315.401,153,922
26 Aug 2020316.20318.00311.00317.00317.00759,920
25 Aug 2020308.80316.20306.40312.00312.00760,040
24 Aug 2020318.40322.20310.90312.00312.00399,263
21 Aug 2020321.00321.00309.80315.60315.60726,022
20 Aug 2020312.20317.09310.80313.40313.402,884,351
19 Aug 2020323.00327.60309.40315.60315.602,293,147
18 Aug 2020333.60333.60322.60324.60324.604,433,251
17 Aug 2020316.40328.40316.40326.40326.40693,588
14 Aug 2020319.40322.20314.80322.00322.001,024,847
13 Aug 2020310.60321.40310.60319.80319.801,801,381
12 Aug 2020315.60317.00308.00314.00314.001,151,073
11 Aug 2020305.80313.40305.00309.40309.40646,507
10 Aug 2020305.80305.80298.60303.00303.00676,181
07 Aug 2020292.00301.20290.60300.00300.001,325,908
06 Aug 2020294.00302.20286.20292.00292.001,327,622
05 Aug 2020287.20298.80287.20298.20298.203,076,735
04 Aug 2020285.80297.00284.60292.00292.002,357,851
03 Aug 2020278.00285.60278.00285.00285.00833,413
31 Jul 2020287.00294.00283.00283.40283.402,157,681
30 Jul 2020286.40292.60276.08288.60288.603,333,671
29 Jul 2020309.00311.60286.20291.60291.603,364,915
28 Jul 2020328.40330.20312.00312.40312.401,707,311
27 Jul 2020331.80335.20317.80318.40318.4010,816,686
24 Jul 2020325.00334.40315.80329.80329.804,753,235
23 Jul 2020344.20345.00324.33330.80330.8021,975,530
22 Jul 2020362.00367.20351.60359.20359.202,469,140
21 Jul 2020373.00373.00358.40360.60360.602,790,210
20 Jul 2020366.20372.35362.20367.80367.801,605,122
17 Jul 2020359.20368.00359.20367.40367.40740,336
16 Jul 2020362.20366.67361.60365.80365.80457,546
15 Jul 2020358.20367.20355.40364.40364.40422,911
14 Jul 2020354.40361.00351.40358.20358.20825,268
13 Jul 2020356.80365.40356.80365.00365.00350,370
10 Jul 2020347.80359.60345.60359.60359.60810,946
09 Jul 2020352.80357.00348.60350.00350.001,744,433
08 Jul 2020350.40353.40341.00350.00350.001,403,788
07 Jul 2020341.00345.80336.80344.40344.403,607,503
06 Jul 2020335.20348.60331.80345.80345.80814,356
03 Jul 2020339.00339.00327.20327.40327.40912,230
02 Jul 2020333.00337.00330.80332.20332.201,113,478
01 Jul 2020324.60334.20324.60329.40329.402,573,404
30 Jun 2020321.00332.00321.00331.00331.00915,444
29 Jun 2020324.00335.00324.00328.60328.60504,162
26 Jun 2020331.00334.40323.40329.60329.60471,331
25 Jun 2020325.00331.20320.19328.20328.20468,898
24 Jun 2020339.20342.20329.40329.40329.40649,142
23 Jun 2020348.40351.45337.40342.40342.401,296,371
22 Jun 2020344.40352.60343.00345.00345.003,764,508
19 Jun 2020332.60351.60332.07344.40344.404,218,312
18 Jun 2020329.40336.00323.40332.00332.002,343,927
17 Jun 2020333.60338.20330.00332.00332.001,504,391
16 Jun 2020331.60337.00328.60333.00333.001,199,734
15 Jun 2020318.20325.40314.60320.20320.202,667,804
12 Jun 2020315.20328.00312.69326.00326.001,350,158
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...