Dark

CSP
COUNTRYSIDE PARTNERSHIPS PLC
stock LSE

Inactive

Nov 10, 2022

2.30GBP+6.487%(+0.14)4,519,864

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-10	2.1500	2.3140	2.1280	2.2980	+6.487%	4,519,864	0.000%
2022-11-09	2.1380	2.2320	2.1240	2.1580	+1.220%	427,495	+6.487%
2022-11-08	2.1820	2.1820	2.1080	2.1320	-1.842%	432,191	+7.786%
2022-11-07	2.1360	2.2100	2.1360	2.1720	-0.731%	4,515,588	+5.801%
2022-11-04	2.1860	2.2480	2.1200	2.1880	+1.016%	8,587,377	+5.027%
2022-11-02	2.1640	2.1760	2.1220	2.1660	+0.838%	7,268,417	+6.094%
2022-11-01	2.1760	2.1820	2.1260	2.1480	+1.035%	2,347,317	+6.983%
2022-10-31	2.1560	2.1560	2.0760	2.1260	+0.568%	2,023,156	+8.090%
2022-10-28	2.0780	2.1200	2.0660	2.1140	-1.399%	855,770	+8.704%
2022-10-27	2.1240	2.1440	2.1020	2.1440	+0.563%	5,198,822	+7.183%
2022-10-26	2.1020	2.1440	2.0960	2.1320	+0.947%	10,165,336	+7.786%
2022-10-25	2.0620	2.1120	2.0120	2.1120	+3.125%	3,005,416	+8.807%
2022-10-24	2.0060	2.0480	1.9870	2.0480	+3.434%	3,670,581	+12.207%
2022-10-21	2.0400	2.0400	1.9330	1.9800	-1.000%	8,590,369	+16.061%
2022-10-20	1.9870	2.0260	1.9500	2.0000	+0.050%	23,396,602	+14.900%
2022-10-19	2.0080	2.0280	1.9690	1.9990	+0.807%	15,043,946	+14.957%
2022-10-18	2.0000	2.0200	1.9640	1.9830	-0.352%	14,851,035	+15.885%
2022-10-17	1.9230	2.0420	1.9230	1.9900	+2.842%	14,575,186	+15.477%
2022-10-14	1.9850	2.0000	1.9350	1.9350	-0.514%	16,738,324	+18.760%
2022-10-13	1.8720	2.0900	1.8720	1.9450	+1.461%	14,643,083	+18.149%
2022-10-12	1.9110	1.9740	1.8700	1.9170	-1.338%	3,731,837	+19.875%
2022-10-11	1.9490	1.9720	1.9220	1.9430	-0.359%	5,091,531	+18.271%
2022-10-10	1.9740	2.0300	1.9500	1.9500	-2.695%	5,844,742	+17.846%
2022-10-07	2.0280	2.0500	1.9910	2.0040	-2.624%	1,033,152	+14.671%
2022-10-06	2.0520	2.0880	1.9900	2.0580	+0.195%	1,535,167	+11.662%
2022-10-05	2.0620	2.1360	2.0440	2.0540	-2.190%	4,855,987	+11.879%
2022-10-04	2.0200	2.1360	2.0200	2.1000	+2.140%	2,237,894	+9.429%
2022-10-03	1.9520	2.0720	1.9520	2.0560	+3.006%	1,356,304	+11.770%
2022-09-30	1.9730	2.0360	1.9490	1.9960	+3.313%	2,545,623	+15.130%
2022-09-29	2.0800	2.0800	1.9320	1.9320	-6.031%	1,878,082	+18.944%
2022-09-28	2.0380	2.0920	1.9830	2.0560	+0.784%	1,912,982	+11.770%
2022-09-27	2.1640	2.1800	2.0400	2.0400	-5.991%	3,284,735	+12.647%
2022-09-26	2.1220	2.2940	2.1220	2.1700	-6.546%	1,304,643	+5.899%
2022-09-23	2.3000	2.4240	2.2880	2.3220	0.000%	1,318,402	-1.034%
2022-09-22	2.3220	2.3740	2.3160	2.3220	-2.437%	523,155	-1.034%
2022-09-21	2.3500	2.4220	2.3300	2.3800	+1.709%	4,265,124	-3.445%
2022-09-20	2.4920	2.5320	2.3060	2.3400	-8.379%	1,823,819	-1.795%
2022-09-16	2.6000	2.6000	2.4880	2.5540	-0.078%	12,299,552	-10.023%
2022-09-15	2.4660	2.5800	2.4640	2.5560	+3.902%	4,794,111	-10.094%
2022-09-14	2.5580	2.6240	2.4600	2.4600	-1.521%	983,624	-6.585%
2022-09-13	2.6700	2.6700	2.4780	2.4980	-4.291%	1,712,518	-8.006%
2022-09-12	2.5620	2.6220	2.5540	2.6100	+0.153%	2,442,679	-11.954%
2022-09-09	2.6000	2.6740	2.5460	2.6060	+0.077%	2,315,672	-11.819%
2022-09-08	2.5680	2.6240	2.5340	2.6040	+1.560%	2,217,732	-11.751%
2022-09-07	2.5620	2.5960	2.5100	2.5640	-1.080%	8,351,919	-10.374%
2022-09-06	2.4100	2.6360	2.4100	2.5920	+8.000%	6,658,565	-11.343%
2022-09-05	2.3300	2.4500	2.3280	2.4000	+5.171%	6,032,770	-4.250%
2022-09-02	2.2500	2.3020	2.2280	2.2820	-0.349%	937,219	+0.701%
2022-09-01	2.3600	2.4020	2.2900	2.2900	-5.294%	721,620	+0.349%
2022-08-31	2.3940	2.4460	2.3940	2.4180	+0.332%	1,040,917	-4.963%
2022-08-30	2.4440	2.4700	2.3700	2.4100	-0.248%	1,402,116	-4.647%
2022-08-26	2.4600	2.5020	2.4020	2.4160	+0.583%	453,171	-4.884%
2022-08-25	2.4280	2.4300	2.3420	2.4020	-0.083%	417,640	-4.330%
2022-08-24	2.4060	2.4740	2.3700	2.4040	-2.356%	603,848	-4.409%
2022-08-23	2.5400	2.5440	2.4500	2.4620	-0.886%	789,392	-6.661%
2022-08-22	2.6220	2.6300	2.4840	2.4840	-7.452%	757,435	-7.488%
2022-08-19	2.8000	2.8000	2.6840	2.6840	-2.683%	311,630	-14.382%
2022-08-18	2.7560	2.8100	2.7320	2.7580	+0.804%	2,853,664	-16.679%
2022-08-17	2.8740	2.8740	2.7320	2.7360	-2.495%	275,004	-16.009%
2022-08-16	2.9000	2.9000	2.8060	2.8060	-3.041%	785,308	-18.104%
2022-08-15	2.9200	2.9200	2.8420	2.8940	+0.626%	475,300	-20.594%
2022-08-12	2.8240	2.9020	2.8240	2.8760	-0.622%	368,333	-20.097%
2022-08-11	2.8860	2.8940	2.8340	2.8940	+8.227%	502,750	-20.594%
2022-08-09	2.6860	2.7580	2.6620	2.6740	-2.693%	3,645,283	-14.061%
2022-08-08	2.7580	2.8520	2.7480	2.7480	-1.151%	171,528	-16.376%
2022-08-05	2.8500	2.9720	2.7740	2.7800	-4.402%	1,104,548	-17.338%
2022-08-03	2.7320	2.9080	2.7320	2.9080	+3.857%	3,772,813	-20.977%
2022-08-02	2.8020	2.8180	2.7700	2.8000	-2.371%	457,644	-17.929%
2022-08-01	2.8400	2.9380	2.8360	2.8680	-1.172%	431,051	-19.874%
2022-07-29	2.7600	2.9600	2.7600	2.9020	+3.127%	930,073	-20.813%
2022-07-28	2.7880	2.8240	2.7820	2.8140	+2.701%	1,031,864	-18.337%
2022-07-27	2.6720	2.7840	2.6720	2.7400	+2.239%	730,002	-16.131%
2022-07-26	2.6860	2.7700	2.6520	2.6800	-2.545%	348,278	-14.254%
2022-07-25	2.6840	2.7640	2.6740	2.7500	+1.551%	382,048	-16.436%
2022-07-22	2.6500	2.7780	2.6200	2.7080	+1.881%	624,309	-15.140%
2022-07-21	2.5040	2.6600	2.4880	2.6580	+5.393%	638,899	-13.544%
2022-07-20	2.4740	2.5380	2.4600	2.5220	+2.023%	497,594	-8.882%
2022-07-19	2.3680	2.4760	2.3680	2.4720	+1.896%	390,921	-7.039%
2022-07-18	2.3660	2.4400	2.3660	2.4260	+2.797%	505,512	-5.276%
2022-07-15	2.3060	2.3820	2.2800	2.3600	+3.782%	504,996	-2.627%
2022-07-14	2.3680	2.4000	2.2680	2.2740	-4.534%	724,843	+1.055%
2022-07-13	2.4080	2.4800	2.3600	2.3820	-2.776%	1,302,869	-3.526%
2022-07-12	2.3940	2.4600	2.3800	2.4500	+1.323%	498,575	-6.204%
2022-07-11	2.4400	2.4440	2.3580	2.4180	+0.332%	1,791,983	-4.963%
2022-07-08	2.3600	2.4220	2.3500	2.4100	+2.292%	797,468	-4.647%
2022-07-07	2.4100	2.4100	2.3280	2.3560	+0.085%	340,854	-2.462%
2022-07-06	2.4100	2.4160	2.3480	2.3540	-0.926%	466,710	-2.379%
2022-07-05	2.4560	2.4840	2.3320	2.3760	-2.941%	581,319	-3.283%
2022-07-04	2.5140	2.5140	2.4300	2.4480	-0.488%	351,629	-6.127%
2022-07-01	2.4300	2.5160	2.4300	2.4600	-0.806%	1,105,431	-6.585%
2022-06-30	2.5520	2.5520	2.4200	2.4800	-4.762%	1,062,395	-7.339%
2022-06-29	2.6980	2.6980	2.5920	2.6040	-3.982%	1,306,507	-11.751%
2022-06-28	2.7320	2.8000	2.7080	2.7120	-2.165%	1,033,786	-15.265%
2022-06-27	2.7780	2.8040	2.7020	2.7720	+1.912%	795,406	-17.100%
2022-06-24	2.5900	2.7320	2.5900	2.7200	+2.564%	412,432	-15.515%
2022-06-23	2.6640	2.6640	2.5980	2.6520	+0.607%	520,797	-13.348%
2022-06-22	2.7220	2.7220	2.5460	2.6360	-1.642%	820,169	-12.822%
2022-06-21	2.6880	2.7140	2.6460	2.6800	0.000%	706,070	-14.254%
2022-06-20	2.6400	2.7060	2.5840	2.6800	-0.961%	1,595,509	-14.254%
2022-06-17	2.6140	2.7060	2.6080	2.7060	+3.520%	2,402,874	-15.078%
2022-06-16	2.9280	2.9280	2.6140	2.6140	-8.665%	2,361,105	-12.089%
2022-06-15	2.8480	2.9160	2.8480	2.8620	+0.846%	828,311	-19.706%
2022-06-14	2.8340	2.8820	2.7920	2.8380	+1.285%	2,347,613	-19.027%
2022-06-13	2.8500	2.8740	2.7840	2.8020	-3.246%	1,410,355	-17.987%
2022-06-08	2.8500	2.9340	2.8500	2.8960	-0.618%	1,208,288	-20.649%
2022-06-07	2.9000	2.9140	2.8500	2.9140	+0.691%	691,627	-21.139%
2022-06-06	2.8520	2.9100	2.8380	2.8940	+2.334%	3,106,235	-20.594%
2022-06-01	2.8000	2.9360	2.7700	2.8280	+1.947%	3,607,015	-18.741%
2022-05-31	2.8220	2.8500	2.7380	2.7740	-1.979%	4,750,459	-17.159%
2022-05-30	2.8540	3.1120	2.7900	2.8300	+18.609%	6,137,195	-18.799%
2022-05-27	2.4080	2.4280	2.3600	2.3860	-1.160%	805,388	-3.688%
2022-05-26	2.2980	2.4140	2.2940	2.4140	+4.957%	768,291	-4.805%
2022-05-25	2.3380	2.3780	2.2560	2.3000	-2.128%	1,762,845	-0.087%
2022-05-24	2.3560	2.3820	2.3140	2.3500	-2.083%	984,819	-2.213%
2022-05-23	2.4940	2.4980	2.3980	2.4000	-1.235%	1,347,358	-4.250%
2022-05-20	2.2780	2.4700	2.2780	2.4300	+6.860%	1,948,093	-5.432%
2022-05-19	2.2600	2.3640	2.1940	2.2740	-1.644%	2,403,421	+1.055%
2022-05-18	2.3540	2.3740	2.3000	2.3120	-0.858%	1,920,438	-0.606%
2022-05-17	2.3100	2.3780	2.2980	2.3320	+2.102%	4,431,134	-1.458%
2022-05-16	2.3400	2.3400	2.2720	2.2840	-1.552%	1,581,322	+0.613%
2022-05-13	2.3280	2.3300	2.3020	2.3200	+1.133%	1,643,361	-0.948%
2022-05-12	2.2560	2.3160	2.1760	2.2940	+0.438%	1,940,644	+0.174%
2022-05-11	2.3000	2.3360	2.2820	2.2840	-0.523%	1,379,981	+0.613%
2022-05-10	2.3000	2.3460	2.2740	2.2960	+1.683%	3,998,824	+0.087%
2022-05-09	2.3040	2.3540	2.2520	2.2580	-3.915%	1,678,554	+1.771%
2022-05-06	2.4600	2.4600	2.3000	2.3500	-2.002%	2,395,695	-2.213%
2022-05-05	2.4520	2.4940	2.3960	2.3980	-1.317%	1,583,814	-4.170%
2022-05-04	2.5380	2.5380	2.4300	2.4300	-3.571%	4,519,187	-5.432%
2022-05-03	2.5000	2.5760	2.4860	2.5200	+0.239%	1,966,577	-8.810%
2022-04-29	2.4940	2.5340	2.4620	2.5140	+2.112%	1,554,211	-8.592%
2022-04-28	2.4800	2.5440	2.4460	2.4620	-0.886%	1,046,261	-6.661%
2022-04-27	2.5320	2.5600	2.4520	2.4840	+0.485%	4,007,947	-7.488%
2022-04-26	2.4600	2.5100	2.4300	2.4720	+1.146%	2,383,954	-7.039%
2022-04-25	2.4420	2.4600	2.3860	2.4440	-1.452%	1,079,632	-5.974%
2022-04-22	2.4840	2.5740	2.4800	2.4800	-2.131%	1,321,494	-7.339%
2022-04-21	2.4500	2.5620	2.4500	2.5340	+2.674%	2,277,730	-9.313%
2022-04-20	2.4600	2.4860	2.4020	2.4680	+1.065%	11,050,679	-6.888%
2022-04-19	2.4920	2.4960	2.4380	2.4420	-1.373%	2,186,166	-5.897%
2022-04-14	2.4400	2.4900	2.4020	2.4760	-1.039%	1,907,045	-7.189%
2022-04-13	2.6100	2.6100	2.4520	2.5020	-2.036%	1,404,033	-8.153%
2022-04-12	2.5600	2.5800	2.5120	2.5540	+0.472%	2,924,349	-10.023%
2022-04-11	2.5720	2.6060	2.5160	2.5420	-2.605%	1,617,740	-9.599%
2022-04-08	2.4100	2.6380	2.3780	2.6100	+9.664%	4,771,266	-11.954%
2022-04-07	2.4680	2.5640	2.2820	2.3800	-14.573%	8,129,178	-3.445%
2022-04-06	2.7780	2.7860	2.7020	2.7860	+2.804%	2,234,862	-17.516%
2022-04-05	2.7700	2.7860	2.6580	2.7100	-2.798%	1,972,194	-15.203%
2022-04-04	2.6800	2.8520	2.6800	2.7880	+2.199%	1,696,660	-17.575%
2022-04-01	2.7500	2.7820	2.7100	2.7280	+0.739%	836,386	-15.762%
2022-03-31	2.7280	2.7580	2.6980	2.7080	-0.660%	1,194,180	-15.140%
2022-03-30	2.7400	2.7880	2.6600	2.7260	-2.364%	1,531,378	-15.701%
2022-03-29	2.6440	2.7920	2.6400	2.7920	+4.569%	1,595,741	-17.693%
2022-03-28	2.7500	2.7500	2.6400	2.6700	-1.910%	964,581	-13.933%
2022-03-25	2.8300	2.8300	2.7220	2.7220	-3.816%	1,785,294	-15.577%
2022-03-24	2.8100	2.8720	2.7760	2.8300	-1.394%	1,387,079	-18.799%
2022-03-23	2.9820	2.9820	2.8660	2.8700	-2.447%	1,753,117	-19.930%
2022-03-22	2.8660	2.9420	2.8500	2.9420	+2.652%	2,765,688	-21.890%
2022-03-21	2.8840	2.9320	2.8520	2.8660	-1.036%	1,823,882	-19.819%
2022-03-18	2.8340	2.8960	2.7680	2.8960	+2.477%	4,463,672	-20.649%
2022-03-17	2.8320	2.8340	2.7380	2.8260	+0.785%	3,371,841	-18.684%
2022-03-16	2.6600	2.8220	2.6540	2.8040	+5.811%	2,430,667	-18.046%
2022-03-15	2.6920	2.7540	2.6300	2.6500	-4.055%	1,661,073	-13.283%
2022-03-14	2.6500	2.7620	2.6180	2.7620	+4.542%	3,119,612	-16.799%
2022-03-11	2.6280	2.6840	2.5920	2.6420	+0.840%	10,851,254	-13.020%
2022-03-10	2.6660	2.6960	2.5480	2.6200	-1.725%	5,898,010	-12.290%
2022-03-09	2.6300	2.6900	2.6040	2.6660	+3.173%	5,826,790	-13.803%
2022-03-08	2.6480	2.7060	2.5840	2.5840	-2.930%	2,770,010	-11.068%
2022-03-07	2.6220	2.7340	2.4720	2.6620	-0.672%	2,326,236	-13.674%
2022-03-04	2.7920	2.8380	2.6680	2.6800	-4.762%	1,782,738	-14.254%
2022-03-03	2.9020	2.9720	2.8140	2.8140	-2.966%	1,447,369	-18.337%
2022-03-01	3.0020	3.0520	2.8980	2.9000	-4.668%	1,770,627	-20.759%
2022-02-28	2.8800	3.0420	2.8020	3.0420	+7.037%	3,841,415	-24.458%
2022-02-25	2.8300	2.8460	2.7380	2.8420	+2.673%	1,837,797	-19.141%
2022-02-24	2.7760	2.8060	2.6920	2.7680	-3.755%	1,930,571	-16.980%
2022-02-23	3.0020	3.0020	2.8140	2.8760	-1.776%	3,339,755	-20.097%
2022-02-22	2.9160	2.9680	2.8720	2.9280	-1.148%	1,444,012	-21.516%
2022-02-21	3.0300	3.0300	2.9040	2.9620	-1.595%	1,159,255	-22.417%
2022-02-18	3.1780	3.1780	3.0100	3.0100	-3.215%	2,078,538	-23.654%
2022-02-17	3.2000	3.2000	3.1040	3.1100	-1.582%	4,887,997	-26.109%
2022-02-16	3.1340	3.1660	3.1140	3.1600	+1.347%	3,585,951	-27.278%
2022-02-15	3.1000	3.1520	3.0900	3.1180	+0.646%	1,777,674	-26.299%
2022-02-14	3.1000	3.1100	3.0620	3.0980	+0.259%	1,269,475	-25.823%
2022-02-11	3.1200	3.1260	3.0760	3.0900	-0.515%	1,978,206	-25.631%
2022-02-10	3.1780	3.1780	3.0680	3.1060	-0.321%	1,141,069	-26.014%
2022-02-09	3.0600	3.1400	3.0600	3.1160	+1.366%	1,333,427	-26.252%
2022-02-08	3.0700	3.1140	3.0500	3.0740	+0.130%	1,227,482	-25.244%
2022-02-07	3.1360	3.1360	3.0420	3.0700	-0.065%	1,860,839	-25.147%
2022-02-04	3.1000	3.1180	3.0440	3.0720	+1.053%	3,049,251	-25.195%
2022-02-03	3.0000	3.0980	3.0000	3.0400	-0.654%	2,514,609	-24.408%
2022-02-02	3.0220	3.0620	3.0080	3.0600	+1.594%	1,670,830	-24.902%
2022-02-01	3.0600	3.1080	2.9920	3.0120	-1.697%	1,810,644	-23.705%
2022-01-31	2.9920	3.0640	2.9580	3.0640	+3.374%	2,336,777	-25.000%
2022-01-28	2.9400	2.9960	2.9400	2.9640	-1.266%	2,093,498	-22.470%
2022-01-27	2.9820	3.0020	2.9260	3.0020	-0.793%	1,496,779	-23.451%
2022-01-26	2.9820	3.0700	2.9760	3.0260	+2.925%	2,680,525	-24.058%
2022-01-25	2.9980	3.0260	2.9080	2.9400	-0.204%	2,512,147	-21.837%
2022-01-24	3.1500	3.1500	2.9320	2.9460	-5.334%	2,883,945	-21.996%
2022-01-21	3.0960	3.1600	3.0480	3.1120	-1.144%	6,130,140	-26.157%
2022-01-20	3.2760	3.3020	3.1480	3.1480	-4.258%	2,437,013	-27.001%
2022-01-19	3.3520	3.4220	3.2700	3.2880	-2.952%	2,206,337	-30.109%
2022-01-18	3.3800	3.4240	3.3420	3.3880	-0.177%	3,231,742	-32.172%
2022-01-17	3.5300	3.5300	3.3520	3.3940	-3.853%	3,074,386	-32.292%
2022-01-14	3.2000	3.5400	3.1860	3.5300	+8.017%	8,930,868	-34.901%
2022-01-13	3.5000	3.5280	2.9400	3.2680	-20.641%	22,758,492	-29.682%
2022-01-12	4.2000	4.2400	4.0980	4.1180	-2.185%	1,708,906	-44.196%
2022-01-11	4.2560	4.3000	4.1800	4.2100	-0.895%	584,925	-45.416%
2022-01-10	4.5420	4.5420	4.2180	4.2480	-4.453%	615,416	-45.904%
2022-01-07	4.3800	4.4840	4.3800	4.4460	-1.244%	734,668	-48.313%
2022-01-06	4.5040	4.5400	4.4540	4.5020	-1.229%	1,704,775	-48.956%
2022-01-05	4.6180	4.6180	4.5020	4.5580	-0.219%	649,597	-49.583%
2022-01-04	4.6000	4.6180	4.5320	4.5680	+1.511%	886,927	-49.694%
2021-12-31	4.6200	4.6200	4.4980	4.5000	-0.487%	215,107	-48.933%
2021-12-30	4.5500	4.5620	4.4940	4.5220	-1.309%	509,952	-49.182%
2021-12-29	4.6000	4.6180	4.5340	4.5820	+1.958%	573,182	-49.847%
2021-12-24	4.6000	4.6000	4.4940	4.4940	-0.487%	77,003	-48.865%
2021-12-23	4.5740	4.5740	4.5080	4.5160	+0.222%	538,835	-49.114%
2021-12-22	4.3400	4.5220	4.3400	4.5060	+2.502%	936,773	-49.001%
2021-12-21	4.2900	4.4720	4.2880	4.3960	+2.951%	1,097,868	-47.725%
2021-12-20	4.2320	4.2820	4.1500	4.2700	-1.613%	2,597,597	-46.183%
2021-12-17	4.3420	4.3460	4.2640	4.3400	+0.743%	1,777,531	-47.051%
2021-12-16	4.3720	4.3740	4.2900	4.3080	+1.317%	1,967,495	-46.657%
2021-12-15	4.4360	4.4360	4.2520	4.2520	-3.975%	1,972,667	-45.955%
2021-12-14	4.6760	4.6760	4.4280	4.4280	-2.596%	3,787,871	-48.103%
2021-12-13	4.5100	4.6140	4.5100	4.5460	-0.959%	3,731,424	-49.450%
2021-12-10	4.5520	4.6300	4.5440	4.5900	-1.248%	3,305,894	-49.935%
2021-12-09	4.6820	4.6820	4.5960	4.6480	+1.043%	1,241,468	-50.559%
2021-12-07	4.4100	4.6000	4.4100	4.6000	+5.263%	1,491,157	-50.043%
2021-12-02	4.3740	4.4820	4.2960	4.3700	+5.811%	2,263,131	-47.414%
2021-11-30	4.1080	4.2260	4.0320	4.1300	-6.094%	7,671,061	-44.358%
2021-11-29	4.3880	4.5600	4.3600	4.3980	+1.011%	917,928	-47.749%
2021-11-26	4.4500	4.4540	4.3160	4.3540	-4.308%	4,507,526	-47.221%
2021-11-25	4.6780	4.6780	4.5060	4.5500	-1.001%	487,668	-49.495%
2021-11-24	4.5800	4.6220	4.5600	4.5960	0.000%	801,845	-50.000%
2021-11-23	4.5520	4.6260	4.5260	4.5960	+0.967%	2,126,445	-50.000%
2021-11-22	4.4740	4.6020	4.4740	4.5520	-0.611%	2,038,412	-49.517%
2021-11-19	4.7000	4.7000	4.4880	4.5800	-0.737%	4,305,830	-49.825%
2021-11-18	4.5000	4.6320	4.5000	4.6140	+2.261%	2,656,575	-50.195%
2021-11-17	4.5640	4.6100	4.5060	4.5120	-1.913%	883,600	-49.069%
2021-11-16	4.6940	4.6940	4.5600	4.6000	+0.437%	1,154,508	-50.043%
2021-11-15	4.6900	4.6900	4.5680	4.5800	-1.717%	914,797	-49.825%
2021-11-12	4.7920	4.7920	4.6320	4.6600	-0.640%	866,547	-50.687%
2021-11-11	4.6560	4.7520	4.6560	4.6900	+0.471%	544,681	-51.002%
2021-11-10	4.7340	4.7340	4.6060	4.6680	+0.603%	699,258	-50.771%
2021-11-09	4.7360	4.7660	4.6160	4.6400	-2.027%	1,550,079	-50.474%
2021-11-08	4.8020	4.8020	4.6500	4.7360	+0.809%	405,564	-51.478%
2021-11-05	4.7880	4.7880	4.6760	4.6980	+0.128%	972,785	-51.086%
2021-11-04	4.7160	4.7480	4.5760	4.6920	+1.121%	2,893,924	-51.023%
2021-11-03	4.6680	4.6740	4.5900	4.6400	-0.897%	944,611	-50.474%
2021-11-02	4.6660	4.7200	4.6440	4.6820	+0.086%	725,890	-50.918%
2021-11-01	4.6500	4.7300	4.5920	4.6780	-0.553%	966,370	-50.876%
2021-10-29	4.6900	4.7380	4.6760	4.7040	-0.550%	786,398	-51.148%
2021-10-28	4.7960	4.7960	4.7120	4.7300	-0.463%	575,744	-51.416%
2021-10-27	4.7480	4.7780	4.7140	4.7520	-0.461%	1,550,133	-51.641%
2021-10-26	4.6600	4.7860	4.6520	4.7740	+2.227%	1,351,881	-51.864%
2021-10-25	4.7020	4.7020	4.6140	4.6700	-0.043%	1,071,408	-50.792%
2021-10-22	4.7120	4.7160	4.6300	4.6720	-0.849%	916,414	-50.813%
2021-10-21	4.7500	4.7540	4.6720	4.7120	-0.758%	923,542	-51.231%
2021-10-20	4.8660	4.8660	4.7360	4.7480	-0.294%	1,247,962	-51.601%
2021-10-19	4.8460	4.8460	4.7360	4.7620	+0.253%	1,571,720	-51.743%
2021-10-18	4.7320	4.7580	4.7280	4.7500	-0.503%	3,368,272	-51.621%
2021-10-15	4.8540	4.8580	4.7320	4.7740	-1.036%	2,335,870	-51.864%
2021-10-14	4.9500	4.9500	4.8240	4.8240	-1.671%	1,997,879	-52.363%
2021-10-13	4.7180	4.9060	4.7180	4.9060	+1.531%	4,581,650	-53.159%
2021-10-12	4.6740	4.8320	4.6740	4.8320	+0.919%	3,137,900	-52.442%
2021-10-11	4.7280	4.8000	4.6940	4.7880	+0.588%	1,342,160	-52.005%
2021-10-08	4.8200	4.8200	4.7440	4.7600	-0.709%	1,463,172	-51.723%
2021-10-07	4.7740	4.8000	4.7000	4.7940	+1.267%	2,026,736	-52.065%
2021-10-06	4.8300	4.8460	4.6660	4.7340	-1.906%	2,610,359	-51.458%
2021-10-05	5.0450	5.0450	4.8260	4.8260	-1.751%	2,493,062	-52.383%
2021-10-04	5.0650	5.0650	4.8920	4.9120	-1.246%	1,646,345	-53.217%
2021-10-01	5.0150	5.0700	4.8540	4.9740	-1.602%	1,336,454	-53.800%
2021-09-30	5.1450	5.1450	5.0100	5.0550	+0.597%	1,709,418	-54.540%
2021-09-29	5.0500	5.1000	5.0250	5.0250	+0.400%	1,260,486	-54.269%
2021-09-28	5.1900	5.2050	4.9780	5.0050	-3.285%	1,598,803	-54.086%
2021-09-27	5.3000	5.3000	5.1400	5.1750	+0.583%	742,851	-55.594%
2021-09-24	5.1850	5.2950	5.1450	5.1450	-2.925%	1,408,475	-55.335%
2021-09-23	5.3450	5.3450	5.2650	5.3000	0.000%	729,002	-56.642%
2021-09-22	5.2650	5.3300	5.2550	5.3000	+0.665%	439,592	-56.642%
2021-09-21	5.2350	5.2650	5.1700	5.2650	+1.445%	1,143,767	-56.353%
2021-09-20	5.1750	5.2200	5.0750	5.1900	+0.290%	1,367,526	-55.723%
2021-09-17	5.3450	5.3450	5.1300	5.1750	-0.862%	2,233,271	-55.594%
2021-09-16	5.0100	5.2400	5.0100	5.2200	+2.756%	1,714,344	-55.977%
2021-09-15	5.2050	5.2050	5.0800	5.0800	-2.119%	1,718,326	-54.764%
2021-09-14	5.3500	5.3500	5.1900	5.1900	-0.954%	1,539,429	-55.723%
2021-09-13	5.1500	5.2750	5.1500	5.2400	+0.191%	1,324,701	-56.145%
2021-09-10	5.1700	5.2950	5.1700	5.2300	-0.570%	945,485	-56.061%
2021-09-09	5.2400	5.2850	5.1550	5.2600	+0.478%	2,478,490	-56.312%
2021-09-08	5.4150	5.4200	5.2150	5.2350	-2.786%	1,724,531	-56.103%
2021-09-07	5.6300	5.6300	5.3850	5.3850	-2.269%	1,188,712	-57.326%
2021-09-06	5.5200	5.5400	5.4700	5.5100	+0.456%	1,630,808	-58.294%
2021-09-03	5.4750	5.5150	5.4600	5.4850	+0.183%	1,649,232	-58.104%
2021-09-02	5.5000	5.5450	5.4050	5.4750	-1.351%	1,299,575	-58.027%
2021-09-01	5.7650	5.7650	5.5500	5.5500	-1.421%	1,514,387	-58.595%
2021-08-31	5.6500	5.6850	5.6150	5.6300	-0.880%	1,716,718	-59.183%
2021-08-27	5.6750	5.7000	5.6400	5.6800	-0.176%	771,596	-59.542%
2021-08-26	5.6200	5.7100	5.6000	5.6900	-0.175%	571,890	-59.613%
2021-08-25	5.7950	5.7950	5.6700	5.7000	-0.262%	1,027,164	-59.684%
2021-08-24	5.6750	5.7350	5.6450	5.7150	+1.150%	379,581	-59.790%
2021-08-23	5.7250	5.7250	5.5400	5.6500	+1.073%	1,400,957	-59.327%
2021-08-20	5.4400	5.6300	5.4400	5.5900	+0.903%	1,687,862	-58.891%
2021-08-19	5.5700	5.6150	5.4650	5.5400	-0.894%	849,745	-58.520%
2021-08-18	5.5400	5.5900	5.3750	5.5900	+2.569%	1,101,764	-58.891%
2021-08-17	5.5250	5.6100	5.4500	5.4500	-2.679%	2,030,472	-57.835%
2021-08-16	5.5000	5.6000	5.5000	5.6000	+0.179%	923,953	-58.964%
2021-08-13	5.4750	5.6150	5.4750	5.5900	+0.630%	1,236,408	-58.891%
2021-08-12	5.5250	5.5900	5.5250	5.5550	+0.634%	846,771	-58.632%
2021-08-11	5.5100	5.5250	5.3950	5.5200	+2.602%	939,176	-58.370%
2021-08-10	5.3500	5.4250	5.3000	5.3800	+1.033%	934,165	-57.286%
2021-08-09	5.3400	5.3950	5.2850	5.3250	-1.022%	709,029	-56.845%
2021-08-06	5.2700	5.3900	5.1750	5.3800	+3.462%	1,706,040	-57.286%
2021-08-05	5.2350	5.2350	5.1500	5.2000	-1.047%	2,461,569	-55.808%
2021-08-04	5.4250	5.4250	5.2350	5.2550	-0.849%	1,766,452	-56.270%
2021-08-03	5.1950	5.3950	5.1950	5.3000	-0.469%	1,718,720	-56.642%
2021-08-02	5.3150	5.4150	5.2800	5.3250	+1.044%	2,851,497	-56.845%
2021-07-30	5.2500	5.3150	5.1800	5.2700	+0.381%	1,357,239	-56.395%
2021-07-29	5.2000	5.2950	5.1600	5.2500	+0.095%	1,075,252	-56.229%
2021-07-28	5.2000	5.3200	5.1950	5.2450	+0.479%	1,151,425	-56.187%
2021-07-27	5.2500	5.2550	5.0950	5.2200	-0.760%	1,013,452	-55.977%
2021-07-26	5.3050	5.3300	5.1900	5.2600	-0.379%	926,530	-56.312%
2021-07-23	5.2400	5.2900	5.2100	5.2800	+0.667%	944,973	-56.477%
2021-07-22	5.2600	5.2850	5.1700	5.2450	+0.191%	929,364	-56.187%
2021-07-21	5.0650	5.2450	5.0650	5.2350	+3.051%	1,437,625	-56.103%
2021-07-20	5.0050	5.1000	4.9580	5.0800	+3.210%	1,381,740	-54.764%
2021-07-19	5.0000	5.0100	4.8840	4.9220	-2.244%	4,876,972	-53.312%
2021-07-16	5.1750	5.2000	5.0250	5.0350	-1.947%	1,278,521	-54.359%
2021-07-15	5.1300	5.1900	5.1100	5.1350	-0.677%	1,545,201	-55.248%
2021-07-14	5.0200	5.1750	5.0200	5.1700	+2.376%	1,518,538	-55.551%
2021-07-13	5.0750	5.1200	5.0450	5.0500	-0.296%	755,951	-54.495%
2021-07-12	5.1750	5.2050	5.0450	5.0650	-2.031%	932,581	-54.630%
2021-07-09	5.0650	5.1800	5.0450	5.1700	+2.783%	1,465,016	-55.551%
2021-07-07	5.0650	5.2300	4.8940	5.0300	+1.126%	1,653,597	-54.314%
2021-07-06	4.9000	5.0850	4.9000	4.9740	-0.916%	325,297	-53.800%
2021-07-05	4.9580	5.0350	4.9020	5.0200	+1.537%	581,107	-54.223%
2021-07-02	4.9000	4.9800	4.8940	4.9440	+1.353%	557,477	-53.519%
2021-07-01	4.7700	4.8920	4.7520	4.8780	+3.216%	1,000,098	-52.891%
2021-06-30	4.8320	4.8400	4.7020	4.7260	-1.910%	2,399,683	-51.375%
2021-06-29	4.7860	4.9000	4.7860	4.8180	-0.166%	1,056,150	-52.304%
2021-06-28	4.8500	4.8920	4.7940	4.8260	-1.188%	875,208	-52.383%
2021-06-25	4.8220	4.9400	4.7080	4.8840	-1.174%	1,148,117	-52.948%
2021-06-24	4.8860	5.0600	4.8800	4.9420	-0.803%	1,600,288	-53.501%
2021-06-23	4.8700	5.0100	4.8700	4.9820	+1.260%	1,737,657	-53.874%
2021-06-22	4.9600	4.9880	4.8880	4.9200	+1.027%	1,881,181	-53.293%
2021-06-21	4.8000	4.8840	4.7580	4.8700	+0.745%	1,454,772	-52.813%
2021-06-18	4.9080	4.9600	4.8020	4.8340	-0.535%	17,907,305	-52.462%
2021-06-17	4.7920	4.8920	4.7880	4.8600	+0.413%	1,758,225	-52.716%
2021-06-16	4.8000	4.8660	4.7720	4.8400	+0.833%	1,009,412	-52.521%
2021-06-15	4.7860	4.8680	4.7860	4.8000	-1.316%	748,397	-52.125%
2021-06-14	4.9940	4.9940	4.8640	4.8640	-0.937%	344,747	-52.755%
2021-06-11	4.9640	4.9640	4.8580	4.9100	+1.237%	777,730	-53.198%
2021-06-10	4.7420	4.8660	4.7420	4.8500	+0.124%	1,162,073	-52.619%
2021-06-09	4.8420	4.9640	4.8300	4.8440	-2.339%	760,412	-52.560%
2021-06-08	5.0000	5.0250	4.9420	4.9600	-1.195%	498,619	-53.669%
2021-06-07	5.0400	5.0950	4.9400	5.0200	+0.965%	415,619	-54.223%
2021-06-04	5.0500	5.0500	4.9060	4.9720	+0.404%	445,092	-53.781%
2021-06-03	5.2000	5.2000	4.8840	4.9520	-4.031%	1,118,875	-53.595%
2021-06-02	5.3300	5.3300	5.1300	5.1600	-1.055%	1,133,289	-55.465%
2021-06-01	5.1550	5.2150	5.1350	5.2150	+1.756%	589,984	-55.935%
2021-05-28	5.0800	5.1250	5.0200	5.1250	+2.541%	598,839	-55.161%
2021-05-27	5.1100	5.1100	4.9840	4.9980	-1.420%	2,646,118	-54.022%
2021-05-26	4.9460	5.0950	4.9460	5.0700	+1.726%	751,474	-54.675%
2021-05-25	4.9820	5.0300	4.9460	4.9840	-0.320%	520,903	-53.892%
2021-05-24	4.9120	5.0200	4.9120	5.0000	+0.200%	1,226,873	-54.040%
2021-05-21	5.0450	5.0450	4.9300	4.9900	+0.080%	786,352	-53.948%
2021-05-20	5.0300	5.0300	4.9060	4.9860	+0.322%	1,515,415	-53.911%
2021-05-19	4.9200	4.9800	4.8320	4.9700	+0.040%	4,786,587	-53.763%
2021-05-18	5.0300	5.0300	4.9480	4.9680	-0.241%	741,199	-53.744%
2021-05-17	5.2300	5.2300	4.9560	4.9800	-2.924%	728,315	-53.855%
2021-05-14	5.1600	5.1600	5.0400	5.1300	+1.786%	984,943	-55.205%
2021-05-13	5.0200	5.0450	4.9000	5.0400	-0.494%	1,013,182	-54.405%
2021-05-12	5.0700	5.1850	5.0550	5.0650	-1.746%	1,235,323	-54.630%
2021-05-11	5.2750	5.3100	5.1200	5.1550	-2.736%	801,822	-55.422%

.dark-mode .rqCq1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqCq1B{ color: #333333; background-color: white; border: 2px solid #333333; }CSPCOUNTRYSIDE PARTNERSHIPS PLCstock LSE

CSP
COUNTRYSIDE PARTNERSHIPS PLC
stock LSE