Share Name Share Symbol Market Type Share ISIN Share Description
Countryside Properties LSE:CSP London Ordinary Share GB00BYPHNG03 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.20p -0.91% 350.20p 350.00p 350.70p 354.40p 347.40p 351.40p 441,166 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 671.3 78.6 13.6 25.8 1,575.90

Countryside Properties (CSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017350.20001-3.20-0.91%347.39999354.40002441,166
17 Aug 2017353.40002-2.40-0.67%351.40002357.89999294,602
16 Aug 2017355.79998-2.70-0.75%352.59997362.1359,350
15 Aug 2017358.49996+7.20+2.05%349.59997358.49996492,519
14 Aug 2017351.29998+8.90+2.60%344.1351.90002391,898
11 Aug 2017342.39999+3.60+1.06%328.6345.89999764,444
10 Aug 2017338.80001-13.60-3.86%338.80001353.79998423,441
09 Aug 2017352.40002-6.20-1.73%348.39999366665,269
08 Aug 2017358.6+1.80+0.50%354.29998361.89999370,022
07 Aug 2017356.80001-3.20-0.89%354.70001364.6544,630
04 Aug 2017359.99996-11.10-2.99%358.69998372.200011,547,948
03 Aug 2017371.1+7.30+2.01%361.89999371.79998495,615
02 Aug 2017363.79998-3.20-0.87%362.00003369.79998468,368
01 Aug 2017367+7.30+2.03%357.99996368.900022,675,893
31 Jul 2017359.69998+2.00+0.56%355359.999961,347,237
28 Jul 2017357.69998-1.10-0.31%354.79998360.19998634,418
27 Jul 2017358.80001-10.00-2.71%352.09997366.09997670,054
26 Jul 2017368.79998-2.70-0.73%368.53721,002,974
25 Jul 2017371.5+7.40+2.03%363.70001372.799981,225,391
24 Jul 2017364.1-2.90-0.79%359.6365.89999615,666
21 Jul 2017367+2.70+0.74%361.6368.59997530,474
20 Jul 2017364.29998+3.90+1.08%358.39999366.20001415,127
19 Jul 2017360.39999+8.30+2.36%349.79998361.80001437,847
Download more Countryside Properties Historical Data

Countryside Properties (CSP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week338.2362.1328.6350.8563295k764k461k123.55%
1 Month361.6372.8328.6360.9762295k3M776k-11.4-3.15%
3 Months303372.8300.3331.2073295k114M3M47.215.58%
6 Months235372.8220.3312.3121117k114M2M115.249.02%
1 Year237.7372.8220.3300.212835k114M1M112.547.33%
3 Years10.1372.810.1286.46360114M1M340.13,367.33%
5 Years10.1372.810.1286.46360114M1M340.13,367.33%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20170819 01:50:15