Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/10/2018 526.00p 558.86p 526.00p 540.00p 13837
25/10/2018 570.00p 570.00p 528.00p 537.00p 19561
24/10/2018 543.00p 565.39p 543.00p 543.00p 9306
23/10/2018 547.00p 559.00p 543.00p 543.00p 6642
22/10/2018 550.00p 574.00p 547.56p 559.00p 13214
19/10/2018 556.00p 572.00p 548.00p 550.00p 19058
18/10/2018 575.00p 575.00p 559.00p 560.00p 17425
17/10/2018 565.00p 576.25p 551.00p 567.00p 29238
16/10/2018 543.00p 573.83p 543.00p 565.00p 96330
15/10/2018 565.00p 565.00p 549.00p 550.00p 182466
12/10/2018 554.00p 581.00p 543.38p 550.00p 29351
11/10/2018 550.00p 579.00p 544.00p 554.00p 15634
10/10/2018 551.00p 571.50p 551.00p 553.00p 14097
09/10/2018 592.00p 592.81p 560.00p 560.00p 57135
08/10/2018 600.00p 600.00p 565.85p 574.00p 102097
05/10/2018 562.00p 573.43p 550.76p 551.00p 15064
04/10/2018 605.00p 605.00p 560.96p 565.00p 51455
03/10/2018 610.00p 610.00p 562.00p 565.00p 117023
02/10/2018 610.00p 610.00p 569.00p 569.00p 50490
01/10/2018 587.00p 595.14p 577.00p 583.00p 29948
28/09/2018 620.00p 620.00p 575.00p 587.00p 25774
27/09/2018 620.00p 620.00p 571.68p 590.00p 45771
26/09/2018 605.00p 609.00p 590.00p 605.00p 54543
25/09/2018 593.00p 625.00p 582.00p 590.00p 55650
24/09/2018 599.00p 599.00p 560.00p 582.00p 47496
21/09/2018 575.00p 592.00p 549.27p 575.00p 282576
20/09/2018 556.00p 574.00p 541.00p 550.00p 116710
19/09/2018 575.00p 575.00p 530.00p 549.00p 35607
18/09/2018 545.00p 572.07p 545.00p 547.00p 23688
17/09/2018 575.00p 584.00p 550.00p 569.00p 36193
14/09/2018 577.00p 588.05p 575.00p 575.00p 30849
13/09/2018 585.00p 589.00p 573.64p 585.00p 59679
12/09/2018 600.00p 600.00p 570.00p 582.00p 68178
11/09/2018 580.00p 600.00p 571.00p 580.00p 33085
10/09/2018 535.00p 605.00p 535.00p 583.00p 63536
07/09/2018 569.00p 569.00p 535.00p 562.00p 102265
06/09/2018 550.00p 550.00p 520.00p 530.00p 113587
05/09/2018 535.00p 600.00p 535.00p 535.00p 229426
04/09/2018 530.00p 575.00p 521.32p 560.00p 193556
03/09/2018 590.00p 604.68p 525.00p 525.00p 319276
31/08/2018 625.00p 674.38p 582.00p 582.00p 244408
30/08/2018 660.00p 699.00p 625.00p 626.00p 72707
29/08/2018 725.00p 725.00p 634.25p 650.00p 138787
28/08/2018 765.00p 768.23p 652.00p 670.00p 95783
24/08/2018 756.00p 766.24p 715.00p 745.00p 35776
23/08/2018 740.00p 767.25p 725.00p 750.00p 65095
22/08/2018 675.00p 750.00p 650.00p 718.00p 52058
21/08/2018 700.00p 731.00p 625.00p 675.00p 130587
20/08/2018 780.00p 780.00p 681.00p 724.00p 42032
17/08/2018 735.00p 735.00p 696.00p 730.00p 44194
16/08/2018 725.00p 740.00p 710.00p 721.00p 34390
15/08/2018 710.00p 725.00p 701.00p 722.00p 18350
14/08/2018 702.00p 734.57p 700.00p 705.00p 36935
13/08/2018 696.00p 725.00p 696.00p 710.00p 9449
10/08/2018 709.00p 725.62p 690.00p 704.00p 23672
09/08/2018 713.00p 730.00p 659.00p 710.00p 89923
08/08/2018 780.00p 785.06p 700.01p 713.00p 66978
07/08/2018 818.00p 875.00p 780.00p 790.00p 42648
06/08/2018 800.00p 886.90p 776.00p 819.00p 65844
03/08/2018 968.00p 1,068.40p 782.45p 800.00p 166522
02/08/2018 500.00p 1,400.00p 500.00p 929.00p 429564
01/08/2018 1,361.45p 1,414.43p 1,296.61p 1,407.95p 12547
31/07/2018 1,292.39p 1,431.91p 1,292.39p 1,371.31p 15457
30/07/2018 1,351.58p 1,351.58p 1,238.83p 1,283.93p 20555
27/07/2018 1,417.82p 1,437.55p 1,295.21p 1,355.81p 4741
26/07/2018 1,460.10p 1,536.12p 1,417.82p 1,417.82p 22120
25/07/2018 1,460.10p 1,460.10p 1,347.35p 1,412.18p 6228
24/07/2018 1,391.04p 1,457.28p 1,381.18p 1,400.91p 8041
23/07/2018 1,415.00p 1,415.00p 1,344.79p 1,378.36p 8797
20/07/2018 1,437.55p 1,437.55p 1,392.45p 1,409.36p 10072
19/07/2018 1,437.55p 1,437.55p 1,367.08p 1,426.28p 4042
18/07/2018 1,361.45p 1,431.91p 1,361.45p 1,392.45p 6257
17/07/2018 1,417.82p 1,451.64p 1,409.36p 1,437.55p 11541
16/07/2018 1,420.64p 1,426.28p 1,361.45p 1,417.82p 59628
13/07/2018 1,381.18p 1,437.55p 1,353.03p 1,420.64p 17184
12/07/2018 1,330.44p 1,424.53p 1,298.02p 1,324.80p 18226
11/07/2018 1,462.92p 1,468.56p 1,389.63p 1,409.36p 5702
10/07/2018 1,399.50p 1,476.70p 1,317.21p 1,409.36p 28324
09/07/2018 1,499.56p 1,605.34p 1,430.57p 1,471.38p 32282
06/07/2018 1,657.41p 1,677.14p 1,550.30p 1,550.30p 52464
05/07/2018 1,367.08p 1,592.58p 1,320.99p 1,561.58p 49171
04/07/2018 1,343.12p 1,367.08p 1,279.70p 1,317.76p 17170
03/07/2018 1,238.83p 1,317.76p 1,217.58p 1,282.52p 39581
02/07/2018 1,083.80p 1,286.75p 1,054.20p 1,240.24p 152774
29/06/2018 1,165.54p 1,165.54p 1,021.79p 1,061.25p 80655
28/06/2018 1,319.16p 1,377.23p 1,095.08p 1,127.49p 276759
27/06/2018 1,352.99p 1,408.82p 1,316.35p 1,324.80p 198441
26/06/2018 1,493.93p 1,555.94p 1,369.90p 1,381.18p 79725
25/06/2018 1,663.05p 1,753.08p 1,550.30p 1,550.30p 170654
22/06/2018 2,410.01p 2,446.66p 2,190.15p 2,212.70p 42494
21/06/2018 2,474.84p 2,553.77p 2,370.55p 2,441.02p 10607
20/06/2018 2,615.78p 2,615.78p 2,415.65p 2,584.77p 7741
19/06/2018 2,745.44p 2,745.44p 2,536.85p 2,579.14p 6200
18/06/2018 2,846.92p 2,846.92p 2,536.85p 2,646.79p 7650
15/06/2018 2,841.28p 2,852.55p 2,748.26p 2,748.26p 6999
14/06/2018 2,686.25p 2,863.83p 2,621.42p 2,863.83p 5339
13/06/2018 2,677.79p 2,801.82p 2,646.79p 2,705.98p 1841
12/06/2018 2,759.53p 2,759.53p 2,624.24p 2,624.24p 2979
11/06/2018 2,742.62p 2,830.00p 2,720.07p 2,720.07p 2253
08/06/2018 2,697.52p 2,830.00p 2,697.52p 2,734.17p 5120
07/06/2018 2,708.80p 2,863.83p 2,694.70p 2,818.73p 5193
06/06/2018 2,818.73p 2,818.73p 2,722.89p 2,790.54p 4057
05/06/2018 2,598.87p 2,841.28p 2,574.57p 2,841.28p 6383
04/06/2018 2,629.87p 2,720.07p 2,554.78p 2,627.05p 2184
01/06/2018 2,610.14p 2,660.88p 2,570.68p 2,573.50p 1154
31/05/2018 2,722.89p 2,722.89p 2,576.32p 2,593.23p 10740
30/05/2018 2,815.91p 2,815.91p 2,590.41p 2,624.24p 7763
29/05/2018 2,931.48p 2,931.48p 2,734.17p 2,762.35p 12905
25/05/2018 2,880.74p 2,880.74p 2,717.25p 2,863.83p 40562
24/05/2018 2,875.10p 2,903.29p 2,770.81p 2,846.92p 5304
23/05/2018 2,852.55p 2,954.03p 2,804.63p 2,858.19p 50779
22/05/2018 3,111.88p 3,179.52p 2,948.39p 2,948.39p 26382
21/05/2018 3,179.52p 3,190.80p 3,094.96p 3,156.98p 12591
18/05/2018 3,083.69p 3,185.16p 3,083.69p 3,156.98p 8353
17/05/2018 3,213.35p 3,213.35p 3,092.99p 3,140.06p 8317
16/05/2018 3,314.82p 3,337.37p 3,218.99p 3,241.54p 11868
15/05/2018 3,258.45p 3,337.37p 3,218.99p 3,224.62p 5827
14/05/2018 3,292.27p 3,338.78p 3,213.35p 3,218.99p 3124
11/05/2018 3,241.54p 3,309.19p 3,218.99p 3,247.17p 4668
10/05/2018 3,185.16p 3,303.55p 3,142.88p 3,207.71p 7113
09/05/2018 3,117.51p 3,202.07p 3,111.03p 3,156.98p 6151
08/05/2018 3,224.62p 3,230.26p 3,094.96p 3,117.51p 7325
04/05/2018 3,145.70p 3,227.95p 3,109.34p 3,145.70p 5182
03/05/2018 3,089.33p 3,213.35p 3,078.05p 3,100.60p 7337
02/05/2018 3,123.15p 3,123.15p 3,016.04p 3,089.33p 1230
01/05/2018 3,010.40p 3,094.96p 3,010.40p 3,066.78p 1427
30/04/2018 3,004.76p 3,190.80p 3,004.76p 3,038.59p 7554
27/04/2018 2,959.66p 3,089.33p 2,913.44p 3,004.76p 3457
26/04/2018 2,869.46p 2,959.66p 2,824.37p 2,931.48p 4045
25/04/2018 2,970.94p 2,970.94p 2,736.98p 2,765.17p 5876
24/04/2018 2,987.85p 2,987.85p 2,846.92p 2,875.10p 3417
23/04/2018 2,993.49p 3,021.68p 2,942.75p 3,021.68p 2129
20/04/2018 2,863.83p 3,049.86p 2,858.19p 2,954.03p 7097
19/04/2018 2,720.07p 2,965.30p 2,720.07p 2,897.65p 6718
18/04/2018 2,705.98p 2,836.49p 2,694.70p 2,793.36p 5681
17/04/2018 2,632.69p 2,773.63p 2,576.32p 2,762.35p 9433
16/04/2018 2,624.24p 2,624.24p 2,531.22p 2,573.50p 4586
13/04/2018 2,570.68p 2,717.25p 2,545.74p 2,584.77p 7832
12/04/2018 2,841.28p 2,846.92p 2,672.15p 2,697.52p 5167
11/04/2018 2,629.87p 2,810.27p 2,629.87p 2,739.80p 5830
10/04/2018 2,680.61p 2,756.72p 2,593.23p 2,621.42p 6873
09/04/2018 2,689.07p 2,779.27p 2,548.13p 2,779.27p 5714
06/04/2018 2,790.54p 2,863.83p 2,663.70p 2,711.62p 13455
05/04/2018 2,908.93p 2,972.63p 2,790.54p 2,852.55p 4936
04/04/2018 2,976.58p 3,006.17p 2,790.54p 2,852.55p 9318
03/04/2018 3,055.50p 3,185.16p 2,959.66p 3,021.68p 14169
29/03/2018 2,689.07p 3,079.59p 2,689.07p 2,976.58p 25306
28/03/2018 2,567.86p 2,790.54p 2,491.76p 2,790.54p 5893
27/03/2018 2,452.29p 2,697.52p 2,452.29p 2,593.23p 6678
26/03/2018 2,618.60p 2,618.60p 2,455.11p 2,508.67p 17961
23/03/2018 2,548.13p 2,584.77p 2,452.80p 2,505.85p 5009
22/03/2018 2,407.19p 2,522.76p 2,390.28p 2,503.03p 6824
21/03/2018 2,424.11p 2,514.31p 2,395.92p 2,395.92p 7196
20/03/2018 2,345.18p 2,441.02p 2,345.18p 2,410.01p 5701
19/03/2018 2,348.00p 2,433.84p 2,348.00p 2,376.19p 3553
16/03/2018 2,449.47p 2,457.93p 2,353.64p 2,353.64p 16326
15/03/2018 2,404.37p 2,463.57p 2,331.09p 2,390.28p 7451
14/03/2018 2,314.18p 2,410.01p 2,314.18p 2,333.91p 5762
13/03/2018 2,325.45p 2,421.29p 2,300.08p 2,390.28p 9644
12/03/2018 2,376.19p 2,437.85p 2,274.71p 2,350.82p 13723
09/03/2018 2,410.01p 2,481.89p 2,342.36p 2,342.36p 16091
08/03/2018 2,001.30p 2,514.31p 1,878.34p 2,466.39p 34630
07/03/2018 2,460.75p 2,587.59p 2,460.75p 2,505.85p 4862
06/03/2018 2,601.69p 2,697.52p 2,432.56p 2,466.39p 5755
05/03/2018 2,531.22p 2,590.41p 2,415.65p 2,573.50p 4121
02/03/2018 2,511.49p 2,565.04p 2,381.83p 2,565.04p 3473
01/03/2018 2,297.26p 2,534.04p 2,271.33p 2,534.04p 6641
28/02/2018 2,536.85p 2,658.06p 2,373.37p 2,395.92p 8814
27/02/2018 2,531.22p 2,658.06p 2,509.05p 2,573.50p 4982
26/02/2018 2,421.29p 2,662.29p 2,421.29p 2,534.04p 4111
23/02/2018 2,483.30p 2,567.86p 2,466.39p 2,508.67p 1963
22/02/2018 2,517.12p 2,517.12p 2,395.92p 2,511.49p 7668
21/02/2018 2,494.57p 2,517.12p 2,364.91p 2,517.12p 4478
20/02/2018 2,441.02p 2,497.39p 2,412.83p 2,469.21p 4765
19/02/2018 2,401.56p 2,486.12p 2,395.92p 2,424.11p 7151
16/02/2018 2,229.61p 2,449.47p 2,209.60p 2,449.47p 8412
15/02/2018 2,218.34p 2,311.36p 2,218.34p 2,302.90p 8499
14/02/2018 2,232.43p 2,347.66p 2,198.61p 2,209.88p 5930
13/02/2018 2,367.73p 2,395.92p 2,221.16p 2,339.54p 8772
12/02/2018 2,266.26p 2,418.81p 2,229.61p 2,263.44p 4775
09/02/2018 2,370.55p 2,379.01p 2,260.62p 2,283.17p 8722
08/02/2018 2,457.93p 2,505.85p 2,308.54p 2,339.54p 6070
07/02/2018 2,285.99p 2,497.39p 2,285.99p 2,497.39p 15384
06/02/2018 2,565.04p 2,575.27p 2,280.27p 2,348.00p 21307
05/02/2018 2,536.85p 2,652.42p 2,536.85p 2,536.85p 13744
02/02/2018 2,553.77p 2,666.52p 2,390.28p 2,621.42p 14101
01/02/2018 2,370.55p 2,514.31p 2,370.55p 2,514.31p 11202
31/01/2018 2,756.72p 2,756.72p 2,367.73p 2,393.10p 16278
30/01/2018 2,818.73p 2,858.19p 2,593.23p 2,674.97p 15552
29/01/2018 2,824.37p 2,965.30p 2,824.37p 2,841.28p 7760
26/01/2018 2,846.92p 2,948.39p 2,824.37p 2,880.74p 26738
25/01/2018 2,869.46p 2,892.01p 2,846.92p 2,875.10p 98141
24/01/2018 2,920.20p 2,999.13p 2,824.37p 2,830.00p 14355
23/01/2018 2,948.39p 2,948.39p 2,744.17p 2,818.73p 25801
22/01/2018 2,875.10p 3,018.29p 2,875.10p 2,903.29p 5086
19/01/2018 3,162.61p 3,162.61p 2,937.11p 3,010.40p 17703
18/01/2018 3,173.89p 3,238.72p 3,089.61p 3,100.60p 43241
17/01/2018 3,906.76p 3,906.76p 3,799.65p 3,810.92p 1852
16/01/2018 3,850.38p 3,861.66p 3,720.72p 3,861.66p 5468
15/01/2018 3,794.01p 3,861.66p 3,781.61p 3,861.66p 1962

*Close Price adjusted for both dividends and splits