280.60p-8.80 (-3.04%)16 Aug 2022, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Countryside Partnerships PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 2022292.00p292.00p284.20p289.40p475,300
Aug 12, 2022282.40p290.20p282.40p287.60p368,333
Aug 11, 2022288.60p290.60p282.80p289.40p502,750
Aug 10, 2022270.00p284.00p263.40p284.00p468,037
Aug 9, 2022268.60p277.00p266.20p267.40p3,645,283
Aug 8, 2022275.80p285.20p274.80p274.80p171,528
Aug 5, 2022285.00p297.20p277.40p278.00p1,104,548
Aug 4, 2022291.20p294.60p287.40p290.80p4,950,264
Aug 3, 2022273.20p290.80p273.20p290.80p3,772,813
Aug 2, 2022280.20p281.80p275.00p280.00p457,644
Aug 1, 2022284.00p294.00p283.60p286.80p431,051
Jul 29, 2022276.00p296.00p276.00p290.20p930,073
Jul 28, 2022278.80p282.40p278.20p281.40p1,031,864
Jul 27, 2022267.20p278.40p267.20p274.00p730,002
Jul 26, 2022268.60p277.00p265.20p268.00p348,278
Jul 25, 2022268.40p276.40p267.30p275.00p382,048
Jul 22, 2022265.00p277.80p262.00p270.80p624,309
Jul 21, 2022250.40p266.00p248.40p265.80p638,899
Jul 20, 2022247.40p253.80p246.00p252.20p497,594
Jul 19, 2022236.80p247.60p236.80p247.20p390,921
Jul 18, 2022236.60p244.00p234.60p242.60p505,512
Jul 15, 2022230.60p238.20p228.00p236.00p504,996
Jul 14, 2022236.80p240.60p226.80p227.40p724,844
Jul 13, 2022240.80p248.00p236.00p238.20p1,302,869
Jul 12, 2022239.40p246.12p238.00p245.00p498,575
Jul 11, 2022244.00p244.40p235.80p241.80p1,791,983
Jul 8, 2022236.00p242.20p235.00p241.00p797,468
Jul 7, 2022241.00p241.00p232.80p235.60p340,854
Jul 6, 2022241.00p242.11p234.80p235.40p466,710
Jul 5, 2022245.60p248.40p233.20p237.60p581,319
Jul 4, 2022251.40p251.40p243.00p244.80p351,629
Jul 1, 2022243.00p251.60p243.00p246.00p1,105,431
Jun 30, 2022255.20p255.20p242.00p248.00p1,062,395
Jun 29, 2022269.80p269.80p259.20p260.40p1,306,507
Jun 28, 2022273.20p280.00p270.80p271.20p1,033,786
Jun 27, 2022277.80p280.40p270.20p277.20p795,406
Jun 24, 2022259.00p273.20p259.00p272.00p412,432
Jun 23, 2022266.40p266.40p259.80p265.20p520,797
Jun 22, 2022272.20p272.20p254.60p263.60p820,169
Jun 21, 2022268.80p271.89p264.60p268.00p706,070
Jun 20, 2022264.00p271.80p258.40p268.00p1,595,509
Jun 17, 2022261.40p270.60p260.80p270.60p2,402,874
Jun 16, 2022292.80p292.80p261.40p261.40p2,361,105
Jun 15, 2022284.80p291.60p284.80p286.20p828,311
Jun 14, 2022283.40p288.20p279.20p283.80p2,347,613
Jun 13, 2022285.00p288.04p278.40p280.20p1,410,356
Jun 10, 2022292.00p293.60p285.00p285.80p1,416,854
Jun 9, 2022285.20p292.00p284.80p290.60p1,569,990
Jun 8, 2022285.00p293.40p285.00p289.60p1,208,289
Jun 7, 2022290.00p291.40p285.00p291.40p691,627
Showing 1 to 50 of 252