CSP

Countryside Properties Historical Data

CSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 526.50 7.50 1.45% 523.50 526.50 517.00 1,107,623
Sep 20 2021 519.00 1.50 0.29% 517.50 522.00 507.50 1,351,401
Sep 17 2021 517.50 -4.50 -0.86% 534.50 534.50 513.00 2,074,920
Sep 16 2021 522.00 14.00 2.76% 501.00 524.00 501.00 1,614,563
Sep 15 2021 508.00 -11.00 -2.12% 520.50 520.50 508.00 1,643,392
Sep 14 2021 519.00 -5.00 -0.95% 535.00 535.00 519.00 1,538,090
Sep 13 2021 524.00 1.00 0.19% 515.00 527.50 515.00 1,275,433
Sep 10 2021 523.00 -3.00 -0.57% 517.00 529.50 517.00 774,058
Sep 09 2021 526.00 2.50 0.48% 524.00 528.50 515.50 2,422,625
Sep 08 2021 523.50 -15.00 -2.79% 541.50 542.00 521.50 1,552,353
Sep 07 2021 538.50 -12.50 -2.27% 563.00 563.00 538.50 1,124,793
Sep 06 2021 551.00 2.50 0.46% 552.00 554.00 547.00 1,400,655
Sep 03 2021 548.50 1.00 0.18% 547.50 551.50 546.00 1,645,615
Sep 02 2021 547.50 -7.50 -1.35% 550.00 554.50 540.50 1,251,916
Sep 01 2021 555.00 -8.00 -1.42% 576.50 576.50 555.00 1,492,631
Aug 31 2021 563.00 -5.00 -0.88% 565.00 568.50 561.50 1,616,415
Aug 30 2021 568.00 0.00 +0.00% 567.50 570.00 564.00 0.00
Aug 27 2021 568.00 -1.00 -0.18% 567.50 570.00 564.00 757,735
Aug 26 2021 569.00 -1.00 -0.18% 562.00 571.00 560.00 567,235
Aug 25 2021 570.00 -1.50 -0.26% 579.50 579.50 567.00 868,389
Aug 24 2021 571.50 6.50 1.15% 567.50 573.50 564.50 379,462
Aug 23 2021 565.00 6.00 1.07% 572.50 572.50 554.00 1,395,993
Aug 20 2021 559.00 5.00 0.9% 544.00 563.00 544.00 1,476,922
Aug 19 2021 554.00 -5.00 -0.89% 557.00 561.50 546.50 826,273
Aug 18 2021 559.00 14.00 2.57% 554.00 559.00 537.50 1,051,801
Aug 17 2021 545.00 -15.00 -2.68% 552.50 561.00 545.00 2,002,880
Aug 16 2021 560.00 1.00 0.18% 550.00 560.00 550.00 923,953
Aug 13 2021 559.00 3.50 0.63% 547.50 561.50 547.50 1,213,353
Aug 12 2021 555.50 3.50 0.63% 552.50 559.00 552.50 872,799
Aug 11 2021 552.00 14.00 2.6% 551.00 552.50 539.50 930,674
Aug 10 2021 538.00 5.50 1.03% 535.00 542.50 530.00 934,105
Aug 09 2021 532.50 -5.50 -1.02% 534.00 539.50 528.50 689,118
Aug 06 2021 538.00 18.00 3.46% 527.00 539.00 517.50 1,694,057
Aug 05 2021 520.00 -5.50 -1.05% 523.50 523.50 515.00 2,425,611
Aug 04 2021 525.50 -4.50 -0.85% 542.50 542.50 523.50 1,582,517
Aug 03 2021 530.00 -2.50 -0.47% 519.50 539.50 519.50 1,715,957
Aug 02 2021 532.50 5.50 1.04% 531.50 541.50 528.00 3,012,358
Jul 30 2021 527.00 2.00 0.38% 525.00 531.50 518.00 1,345,405
Jul 29 2021 525.00 0.50 0.1% 520.00 529.50 516.00 1,095,309
Jul 28 2021 524.50 2.50 0.48% 520.00 532.00 519.50 944,637
Jul 27 2021 522.00 -4.00 -0.76% 525.00 525.50 509.50 973,613
Jul 26 2021 526.00 -2.00 -0.38% 530.50 533.00 519.00 926,530
Jul 23 2021 528.00 3.50 0.67% 524.00 529.00 521.00 746,453
Jul 22 2021 524.50 1.00 0.19% 526.00 528.50 517.00 858,737
Jul 21 2021 523.50 15.50 3.05% 506.50 524.50 506.50 1,340,584
Jul 20 2021 508.00 15.80 3.21% 500.50 510.00 495.80 1,096,067
Jul 19 2021 492.20 -11.30 -2.24% 500.00 501.00 488.40 4,829,170
Jul 16 2021 503.50 -10.00 -1.95% 517.50 520.00 502.50 1,227,012
Jul 15 2021 513.50 -3.50 -0.68% 513.00 519.00 511.00 1,519,542
Jul 14 2021 517.00 12.00 2.38% 502.00 517.50 502.00 1,502,209
Jul 13 2021 505.00 -1.50 -0.3% 507.50 512.00 504.50 742,240
Jul 12 2021 506.50 -10.50 -2.03% 517.50 520.50 504.50 822,528
Jul 09 2021 517.00 13.00 2.58% 506.50 518.00 504.50 1,371,907
Jul 08 2021 504.00 1.00 0.2% 512.50 512.50 501.00 1,738,654
Jul 07 2021 503.00 5.60 1.13% 506.50 523.00 489.40 1,353,945
Jul 06 2021 497.40 -4.60 -0.92% 490.00 508.50 490.00 325,297
Jul 05 2021 502.00 7.60 1.54% 495.80 503.50 490.20 580,961
Jul 02 2021 494.40 6.60 1.35% 490.00 498.00 489.40 554,129
Jul 01 2021 487.80 15.20 3.22% 477.00 489.20 475.20 1,416,225
Jun 30 2021 472.60 -9.20 -1.91% 483.20 484.00 470.20 2,386,648
Jun 29 2021 481.80 -0.80 -0.17% 478.60 490.00 478.60 1,344,305
Jun 28 2021 482.60 -5.80 -1.19% 485.00 489.20 479.40 1,151,453
Jun 25 2021 488.40 -5.80 -1.17% 482.20 494.00 470.80 1,146,518
Jun 24 2021 494.20 -4.00 -0.8% 488.60 506.00 488.00 1,598,161


Your Recent History
LSE
CSP
Countrysid..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.