Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/08/2019 240.50p 254.40p 237.50p 248.75p 16420
12/08/2019 237.75p 260.00p 237.50p 246.37p 33196
09/08/2019 251.50p 258.27p 237.50p 242.25p 5170
08/08/2019 237.75p 263.00p 235.96p 251.50p 129419
07/08/2019 247.50p 256.00p 239.53p 243.00p 49544
06/08/2019 255.00p 261.25p 240.50p 247.75p 41596
05/08/2019 266.50p 266.50p 238.00p 257.00p 23385
02/08/2019 260.00p 264.00p 247.50p 260.00p 36528
01/08/2019 254.00p 269.00p 244.83p 247.75p 79214
31/07/2019 225.00p 268.28p 225.00p 247.50p 202531
30/07/2019 265.00p 276.50p 225.25p 225.25p 128028
29/07/2019 290.00p 290.00p 266.50p 266.50p 34597
26/07/2019 275.00p 289.00p 260.50p 266.50p 33452
25/07/2019 266.00p 276.00p 260.35p 265.50p 15223
24/07/2019 258.00p 298.50p 258.00p 273.00p 43811
23/07/2019 258.00p 292.97p 258.00p 285.50p 14357
22/07/2019 281.50p 297.82p 270.00p 270.00p 74919
19/07/2019 266.00p 282.28p 266.00p 274.00p 11723
18/07/2019 258.00p 284.07p 258.00p 272.00p 12800
17/07/2019 278.00p 288.50p 269.53p 276.00p 544898
16/07/2019 258.00p 277.00p 258.00p 271.00p 78101
15/07/2019 284.50p 284.50p 258.00p 264.50p 69299
12/07/2019 257.50p 283.75p 245.00p 272.50p 178046
11/07/2019 235.00p 261.00p 235.00p 250.50p 376169
10/07/2019 234.00p 244.90p 228.00p 235.00p 389486
09/07/2019 239.00p 252.00p 227.50p 240.00p 32217
08/07/2019 225.25p 248.00p 225.25p 239.00p 59627
05/07/2019 207.75p 235.00p 207.75p 225.25p 218719
04/07/2019 236.00p 236.00p 224.00p 225.50p 26679
03/07/2019 225.00p 235.00p 222.41p 225.00p 51879
02/07/2019 225.00p 236.42p 215.00p 225.00p 89243
01/07/2019 216.75p 234.00p 216.50p 224.75p 106122
28/06/2019 195.00p 218.00p 192.75p 210.75p 283911
27/06/2019 200.00p 202.75p 193.00p 200.00p 64562
26/06/2019 200.00p 203.75p 192.71p 203.50p 62967
25/06/2019 192.50p 203.25p 192.50p 195.00p 35428
24/06/2019 192.50p 213.10p 192.50p 193.50p 24122
21/06/2019 191.75p 213.28p 191.75p 192.50p 760686
20/06/2019 200.50p 217.59p 194.50p 194.50p 19955
19/06/2019 195.75p 207.25p 195.50p 200.50p 169478
18/06/2019 199.75p 205.00p 192.50p 200.00p 50206
17/06/2019 195.50p 225.00p 195.50p 201.50p 134415
14/06/2019 191.00p 221.58p 191.00p 195.25p 348282
13/06/2019 185.00p 206.00p 185.00p 193.00p 338646
12/06/2019 192.50p 230.00p 191.25p 200.25p 262061
11/06/2019 191.50p 195.21p 185.00p 187.75p 55616
10/06/2019 175.25p 199.50p 175.25p 186.25p 111751
07/06/2019 182.50p 200.00p 180.00p 182.50p 199662
06/06/2019 165.00p 200.00p 165.00p 190.25p 256413
05/06/2019 165.00p 182.59p 155.00p 162.75p 347067
04/06/2019 180.00p 217.50p 155.00p 180.00p 888844
03/06/2019 200.75p 207.00p 182.06p 185.00p 90406
31/05/2019 225.00p 241.74p 204.00p 207.00p 366628
30/05/2019 240.00p 270.80p 225.25p 225.25p 94099
29/05/2019 290.00p 290.00p 240.50p 247.00p 73587
28/05/2019 275.00p 279.54p 252.00p 257.00p 98680
24/05/2019 275.50p 287.26p 275.44p 282.50p 19952
23/05/2019 310.00p 310.00p 275.50p 282.50p 31922
22/05/2019 297.50p 324.50p 294.50p 300.00p 19667
21/05/2019 302.50p 306.05p 295.00p 297.50p 21444
20/05/2019 294.50p 323.50p 294.50p 295.00p 35026
17/05/2019 292.50p 310.64p 292.50p 300.00p 28528
16/05/2019 292.50p 307.00p 292.50p 296.50p 12688
15/05/2019 296.50p 306.00p 296.50p 300.00p 65688
14/05/2019 295.00p 325.91p 295.00p 299.75p 15274
13/05/2019 292.50p 315.32p 292.50p 309.50p 120279
10/05/2019 295.00p 321.60p 295.00p 295.00p 30188
09/05/2019 310.00p 321.50p 293.00p 310.00p 19715
08/05/2019 306.00p 312.61p 306.00p 307.50p 31705
07/05/2019 293.00p 313.17p 293.00p 309.25p 33763
03/05/2019 300.00p 335.69p 296.00p 300.50p 45726
02/05/2019 320.00p 333.88p 300.00p 300.50p 54922
01/05/2019 335.00p 346.50p 310.84p 319.50p 42607
30/04/2019 350.00p 350.00p 320.00p 325.00p 91938
29/04/2019 371.00p 373.42p 351.55p 352.00p 28455
26/04/2019 360.50p 380.00p 352.50p 361.50p 30672
25/04/2019 374.00p 374.00p 355.03p 370.00p 29345
24/04/2019 362.50p 375.00p 354.50p 375.00p 4312
23/04/2019 361.00p 372.50p 352.50p 372.50p 10680
18/04/2019 375.00p 375.00p 351.32p 370.50p 31673
17/04/2019 366.00p 393.21p 350.00p 372.00p 47093
16/04/2019 380.00p 380.00p 358.00p 375.75p 15515
15/04/2019 354.00p 387.50p 354.00p 375.00p 175315
12/04/2019 350.00p 381.00p 350.00p 375.00p 43099
11/04/2019 373.50p 373.68p 362.50p 371.50p 29607
10/04/2019 395.00p 395.00p 350.00p 369.00p 55351
09/04/2019 350.00p 384.08p 350.00p 350.00p 49236
08/04/2019 365.00p 377.53p 350.00p 350.00p 29720
05/04/2019 380.00p 380.00p 365.50p 365.50p 16335
04/04/2019 385.00p 385.37p 370.00p 374.50p 21294
03/04/2019 377.00p 385.67p 368.50p 384.50p 20929
02/04/2019 379.50p 395.56p 376.50p 383.50p 12655
01/04/2019 413.50p 413.50p 375.00p 379.50p 29290
29/03/2019 392.50p 418.50p 375.00p 380.00p 39815
28/03/2019 409.50p 409.50p 388.53p 400.00p 10009
27/03/2019 420.00p 420.00p 392.50p 399.50p 50989
26/03/2019 432.50p 452.25p 409.50p 409.50p 27776
25/03/2019 415.00p 462.06p 404.38p 420.00p 70643
22/03/2019 431.00p 446.68p 414.50p 425.00p 12587
21/03/2019 459.50p 459.50p 431.00p 431.50p 16563
20/03/2019 470.00p 473.60p 440.00p 448.00p 17860
19/03/2019 468.00p 470.50p 455.00p 465.25p 3529
18/03/2019 456.00p 479.00p 456.00p 456.50p 29266
15/03/2019 476.50p 483.00p 462.50p 483.00p 6085
14/03/2019 500.00p 500.00p 455.00p 483.50p 16831
13/03/2019 450.00p 491.00p 445.00p 466.50p 16072
12/03/2019 444.50p 466.74p 441.16p 448.00p 6537
11/03/2019 480.00p 480.00p 455.00p 455.00p 5510
08/03/2019 450.50p 493.56p 450.50p 470.00p 28314
07/03/2019 500.00p 500.00p 442.00p 460.00p 183488
06/03/2019 522.00p 537.50p 516.00p 525.00p 20879
05/03/2019 549.00p 549.00p 521.00p 522.50p 11615
04/03/2019 550.00p 558.20p 530.00p 535.00p 8108
01/03/2019 561.00p 561.00p 535.00p 537.00p 77283
28/02/2019 554.00p 554.22p 535.00p 539.00p 9091
27/02/2019 555.00p 559.42p 540.00p 540.00p 22298
26/02/2019 540.00p 555.22p 540.00p 549.00p 26330
25/02/2019 549.00p 563.00p 540.00p 541.00p 26061
22/02/2019 565.00p 565.00p 545.00p 564.00p 35975
21/02/2019 540.00p 563.00p 540.00p 550.00p 22326
20/02/2019 520.00p 565.00p 520.00p 564.00p 83043
19/02/2019 525.00p 545.50p 524.00p 540.00p 15826
18/02/2019 555.00p 555.00p 533.31p 539.00p 6294
15/02/2019 565.00p 565.00p 527.00p 550.00p 19213
14/02/2019 555.00p 559.45p 535.52p 540.00p 42770
13/02/2019 475.00p 570.00p 475.00p 541.00p 79740
12/02/2019 450.00p 492.00p 450.00p 489.50p 6381
11/02/2019 450.00p 483.00p 450.00p 475.00p 8539
08/02/2019 450.00p 483.00p 450.00p 483.00p 7417
07/02/2019 447.50p 479.11p 447.50p 476.50p 16243
06/02/2019 447.50p 472.00p 446.50p 460.50p 10656
05/02/2019 462.50p 462.50p 447.50p 454.00p 534
04/02/2019 449.50p 462.50p 449.50p 462.50p 1635
01/02/2019 472.50p 472.50p 449.50p 452.50p 5865
31/01/2019 450.00p 474.17p 450.00p 460.00p 39744
30/01/2019 450.00p 475.70p 450.00p 460.00p 3658
29/01/2019 460.00p 480.00p 460.00p 477.50p 3465
28/01/2019 455.00p 479.50p 455.00p 478.50p 2254
25/01/2019 450.00p 481.00p 450.00p 481.00p 6219
24/01/2019 450.00p 474.50p 450.00p 472.00p 4637
23/01/2019 450.00p 468.58p 450.00p 468.00p 15390
22/01/2019 468.00p 474.86p 454.50p 459.50p 7150
21/01/2019 465.00p 480.00p 438.40p 480.00p 19125
18/01/2019 459.50p 460.20p 442.20p 457.50p 29060
17/01/2019 435.00p 465.00p 435.00p 458.50p 10666
16/01/2019 436.00p 455.00p 424.50p 454.50p 15189
15/01/2019 432.50p 444.00p 419.56p 425.00p 16965
14/01/2019 471.50p 471.50p 421.50p 421.50p 19014
11/01/2019 490.00p 495.13p 462.00p 468.00p 21624
10/01/2019 496.50p 496.50p 455.50p 490.00p 10454
09/01/2019 475.00p 483.00p 458.26p 483.00p 9858
08/01/2019 473.00p 473.00p 436.00p 450.00p 24592
07/01/2019 430.00p 473.00p 430.00p 473.00p 20664
04/01/2019 412.50p 434.50p 411.00p 426.00p 20331
03/01/2019 458.50p 458.50p 415.50p 425.00p 69471
02/01/2019 470.00p 470.00p 425.00p 425.00p 36390
31/12/2018 470.00p 470.00p 402.50p 427.50p 17799
28/12/2018 490.00p 490.00p 418.00p 424.50p 16767
27/12/2018 500.00p 500.00p 442.50p 445.00p 11507
24/12/2018 490.50p 499.39p 455.00p 455.00p 3261
21/12/2018 480.00p 497.25p 445.00p 471.00p 260559
20/12/2018 480.00p 482.00p 471.00p 479.50p 95429
19/12/2018 465.00p 500.00p 460.50p 478.00p 14151
18/12/2018 487.00p 492.65p 469.00p 477.50p 25809
17/12/2018 495.00p 510.00p 457.50p 479.50p 12825
14/12/2018 450.50p 500.00p 445.20p 490.00p 14251
13/12/2018 490.00p 490.00p 462.50p 478.00p 25172
12/12/2018 412.00p 485.00p 412.00p 473.50p 10461
11/12/2018 497.00p 499.00p 480.00p 484.50p 6941
10/12/2018 484.50p 524.00p 477.00p 502.00p 6830
07/12/2018 525.00p 525.00p 481.00p 489.50p 6956
06/12/2018 493.00p 515.00p 450.00p 480.50p 28312
05/12/2018 460.00p 480.50p 423.00p 471.00p 47032
04/12/2018 437.50p 463.00p 425.01p 463.00p 21317
03/12/2018 447.50p 462.00p 433.50p 449.00p 31846
30/11/2018 435.00p 460.00p 429.73p 433.00p 65744
29/11/2018 461.50p 475.00p 454.00p 454.00p 17333
28/11/2018 450.00p 475.00p 440.00p 463.50p 59709
27/11/2018 455.00p 496.41p 455.00p 474.50p 34132
26/11/2018 472.00p 480.00p 455.50p 455.50p 28697
23/11/2018 475.00p 480.00p 470.00p 477.50p 13575
22/11/2018 481.50p 492.33p 475.00p 475.00p 31395
21/11/2018 495.00p 500.00p 475.00p 480.50p 44486
20/11/2018 508.00p 508.00p 497.50p 500.00p 16211
19/11/2018 545.00p 549.00p 502.00p 509.00p 6848
16/11/2018 516.00p 531.00p 500.00p 500.00p 10454
15/11/2018 560.00p 560.00p 500.00p 520.00p 15311
14/11/2018 513.00p 555.00p 511.00p 511.00p 11857
13/11/2018 526.00p 533.12p 510.00p 510.00p 8867
12/11/2018 517.00p 542.00p 513.00p 525.00p 338673
09/11/2018 531.00p 540.00p 513.00p 531.00p 9205
08/11/2018 525.00p 544.00p 519.00p 531.00p 12689
07/11/2018 533.00p 540.00p 525.00p 539.00p 236796
06/11/2018 529.00p 543.00p 527.00p 534.00p 17089
05/11/2018 522.00p 533.00p 511.00p 525.00p 6399
02/11/2018 537.00p 540.50p 521.00p 525.00p 86337
01/11/2018 514.00p 548.00p 508.88p 525.00p 85050
31/10/2018 490.00p 530.03p 478.70p 524.00p 100913
30/10/2018 525.00p 542.00p 495.04p 501.00p 93923
29/10/2018 526.00p 547.00p 526.00p 532.00p 7317

*Close Price adjusted for both dividends and splits