Countrywide (CWD) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Countrywide

Date Open High Low Close* Volume
16/04/2013 12,035.97p 12,120.53p 11,718.86p 12,113.48p 617
15/04/2013 12,212.14p 12,212.14p 12,085.30p 12,120.53p 2986
12/04/2013 12,536.29p 12,536.29p 11,768.19p 12,141.67p 8407
11/04/2013 12,092.34p 12,303.75p 12,092.34p 12,191.00p 9613
10/04/2013 12,035.97p 12,261.47p 11,838.66p 12,092.34p 28511
09/04/2013 11,556.78p 12,120.53p 11,535.64p 11,923.22p 16851
08/04/2013 11,549.74p 11,556.78p 11,514.50p 11,556.78p 6352
05/04/2013 11,549.74p 11,556.78p 11,415.85p 11,472.22p 28422
04/04/2013 11,387.66p 11,556.78p 11,387.66p 11,415.85p 23211
03/04/2013 11,281.96p 11,831.61p 11,274.91p 11,387.66p 26280
02/04/2013 11,049.41p 11,289.01p 11,049.41p 11,218.54p 10846
28/03/2013 11,049.41p 11,162.16p 10,922.57p 10,993.04p 28164
27/03/2013 11,289.01p 11,359.47p 10,957.80p 10,993.04p 48847
26/03/2013 11,274.91p 11,359.47p 10,993.04p 11,274.91p 17585
25/03/2013 10,964.85p 11,429.94p 10,964.85p 11,429.94p 91875
22/03/2013 10,880.29p 11,056.46p 10,852.10p 10,964.85p 39535
21/03/2013 11,380.61p 11,380.61p 10,732.31p 11,035.32p 225227
20/03/2013 10,852.10p 11,296.05p 9,865.55p 11,190.35p 1699542

*Close Price adjusted for both dividends and splits