U.S. Markets open in 7 hrs 35 mins

Countryside Properties PLC (CSP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
339.20+2.20 (+0.65%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020------
Oct 20, 2020345.00345.00327.00339.20339.20965,543
Oct 19, 2020335.00341.40335.00337.00337.00376,381
Oct 16, 2020345.60352.80336.80336.80336.801,277,504
Oct 15, 2020342.60347.08328.60343.20343.201,095,722
Oct 14, 2020352.20359.60345.40346.00346.001,803,818
Oct 13, 2020362.00364.80347.80347.80347.80628,093
Oct 12, 2020368.60372.60365.16366.00366.00589,251
Oct 09, 2020361.80372.20360.60366.20366.20982,644
Oct 08, 2020352.60361.20352.20358.80358.80898,651
Oct 07, 2020350.80363.20346.37352.20352.202,963,734
Oct 06, 2020348.80356.20342.80356.20356.203,530,551
Oct 05, 2020345.00352.05340.00349.40349.401,697,332
Oct 02, 2020336.00347.80336.00344.80344.801,215,652
Oct 01, 2020331.20345.00326.80344.20344.20653,982
Sep 30, 2020339.20343.40334.80336.00336.002,015,198
Sep 29, 2020339.80354.20339.80341.80341.8012,887,110
Sep 28, 2020334.60347.80330.20347.00347.004,039,711
Sep 25, 2020334.00341.20333.40341.00341.00649,913
Sep 24, 2020325.00340.60324.26338.80338.80923,109
Sep 23, 2020325.20333.60324.80332.00332.00962,402
Sep 22, 2020318.00325.20316.00322.00322.003,664,870
Sep 21, 2020339.40340.00307.00318.60318.602,177,549
Sep 18, 2020343.80344.60332.33344.60344.603,499,861
Sep 17, 2020328.60341.00324.27340.00340.00745,443
Sep 16, 2020319.80335.40319.80335.00335.00647,063
Sep 15, 2020320.00328.20318.40326.00326.00390,641
Sep 14, 2020313.20319.20311.60319.20319.20407,732
Sep 11, 2020314.00321.00312.17313.60313.601,024,970
Sep 10, 2020304.80320.80304.80313.00313.00895,042
Sep 09, 2020305.40312.80303.80310.00310.001,010,016
Sep 08, 2020315.00321.20305.00311.60311.60610,761
Sep 07, 2020314.00323.25313.60320.00320.00695,066
Sep 04, 2020319.00330.60310.27311.00311.00807,321
Sep 03, 2020333.00335.60324.20325.60325.60733,304
Sep 02, 2020321.60335.40313.00333.60333.60667,846
Sep 01, 2020324.00327.20313.20316.20316.20953,400
Aug 28, 2020313.80323.00310.60321.80321.801,092,448
Aug 27, 2020310.20317.80310.20315.40315.401,153,922
Aug 26, 2020316.20318.00311.00317.00317.00759,920
Aug 25, 2020308.80316.20306.40312.00312.00760,040
Aug 24, 2020318.40322.20310.90312.00312.00399,263
Aug 21, 2020321.00321.00309.80315.60315.60726,022
Aug 20, 2020312.20317.09310.80313.40313.402,884,351
Aug 19, 2020323.00327.60309.40315.60315.602,293,147
Aug 18, 2020333.60333.60322.60324.60324.604,433,251
Aug 17, 2020316.40328.40316.40326.40326.40693,588
Aug 14, 2020319.40322.20314.80322.00322.001,024,847
Aug 13, 2020310.60321.40310.60319.80319.801,801,381
Aug 12, 2020315.60317.00308.00314.00314.001,151,073
Aug 11, 2020305.80313.40305.00309.40309.40646,507
Aug 10, 2020305.80305.80298.60303.00303.00676,181
Aug 07, 2020292.00301.20290.60300.00300.001,325,908
Aug 06, 2020294.00302.20286.20292.00292.001,327,622
Aug 05, 2020287.20298.80287.20298.20298.203,076,735
Aug 04, 2020285.80297.00284.60292.00292.002,357,851
Aug 03, 2020278.00285.60278.00285.00285.00833,413
Jul 31, 2020287.00294.00283.00283.40283.402,157,681
Jul 30, 2020286.40292.60276.08288.60288.603,333,671
Jul 29, 2020309.00311.60286.20291.60291.603,364,915
Jul 28, 2020328.40330.20312.00312.40312.401,707,311
Jul 27, 2020331.80335.20317.80318.40318.4010,816,686
Jul 24, 2020325.00334.40315.80329.80329.804,753,235
Jul 23, 2020344.20345.00324.33330.80330.8021,975,530
Jul 22, 2020362.00367.20351.60359.20359.202,469,140
Jul 21, 2020373.00373.00358.40360.60360.602,790,210
Jul 20, 2020366.20372.35362.20367.80367.801,605,122
Jul 17, 2020359.20368.00359.20367.40367.40740,336
Jul 16, 2020362.20366.67361.60365.80365.80457,546
Jul 15, 2020358.20367.20355.40364.40364.40422,911
Jul 14, 2020354.40361.00351.40358.20358.20825,268
Jul 13, 2020356.80365.40356.80365.00365.00350,370
Jul 10, 2020347.80359.60345.60359.60359.60810,946
Jul 09, 2020352.80357.00348.60350.00350.001,744,433
Jul 08, 2020350.40353.40341.00350.00350.001,403,788
Jul 07, 2020341.00345.80336.80344.40344.403,607,503
Jul 06, 2020335.20348.60331.80345.80345.80814,356
Jul 03, 2020339.00339.00327.20327.40327.40912,230
Jul 02, 2020333.00337.00330.80332.20332.201,113,478
Jul 01, 2020324.60334.20324.60329.40329.402,573,404
Jun 30, 2020321.00332.00321.00331.00331.00915,444
Jun 29, 2020324.00335.00324.00328.60328.60504,162
Jun 26, 2020331.00334.40323.40329.60329.60471,331
Jun 25, 2020325.00331.20320.19328.20328.20468,898
Jun 24, 2020339.20342.20329.40329.40329.40649,142
Jun 23, 2020348.40351.45337.40342.40342.401,296,371
Jun 22, 2020344.40352.60343.00345.00345.003,764,508
Jun 19, 2020332.60351.60332.07344.40344.404,218,312
Jun 18, 2020329.40336.00323.40332.00332.002,343,927
Jun 17, 2020333.60338.20330.00332.00332.001,504,391
Jun 16, 2020331.60337.00328.60333.00333.001,199,734
Jun 15, 2020318.20325.40314.60320.20320.202,667,804
Jun 12, 2020315.20328.00312.69326.00326.001,350,158
Jun 11, 2020328.00331.20314.60320.00320.001,998,178
Jun 10, 2020332.00340.67330.29333.00333.001,891,576
Jun 09, 2020337.60340.51324.20331.00331.001,636,209
Jun 08, 2020336.00352.84331.80338.00338.001,629,337
Jun 05, 2020320.00341.15316.67335.20335.201,483,990
Jun 04, 2020319.40327.40310.00311.00311.001,817,582
Jun 03, 2020303.00322.20301.20319.00319.001,683,241
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...