Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/08/2015 14,248.67p 14,882.88p 14,090.82p 14,727.85p 10656
27/08/2015 14,178.20p 14,375.51p 14,023.17p 14,234.58p 7280
26/08/2015 14,059.81p 14,220.48p 13,932.97p 14,034.45p 35127
25/08/2015 14,011.90p 14,262.76p 13,839.95p 14,150.01p 10747
24/08/2015 14,011.90p 14,121.83p 13,825.86p 13,992.17p 17715
21/08/2015 14,107.73p 14,403.70p 14,107.73p 14,319.14p 9783
20/08/2015 14,347.33p 14,403.70p 14,192.29p 14,305.04p 4532
19/08/2015 14,417.79p 14,474.17p 14,192.29p 14,361.42p 7598
18/08/2015 14,234.58p 14,488.26p 14,178.20p 14,403.70p 7315
17/08/2015 14,361.42p 14,445.98p 14,178.20p 14,248.67p 6759
14/08/2015 14,276.86p 14,488.26p 14,192.29p 14,417.79p 5699
13/08/2015 14,234.58p 14,347.33p 14,150.01p 14,248.67p 6043
12/08/2015 14,121.83p 14,276.86p 14,020.35p 14,192.29p 10203
11/08/2015 14,150.01p 14,290.95p 14,042.90p 14,164.11p 7610
10/08/2015 14,135.92p 14,305.04p 14,001.97p 14,220.48p 9271
07/08/2015 14,234.58p 14,333.23p 13,997.80p 14,150.01p 7384
06/08/2015 14,319.14p 14,352.40p 14,042.90p 14,290.95p 18695
05/08/2015 14,460.07p 14,505.74p 13,952.70p 14,234.58p 30831
04/08/2015 14,530.54p 14,685.57p 14,319.14p 14,502.35p 36164
03/08/2015 14,601.01p 14,784.23p 14,262.76p 14,516.45p 15279
31/07/2015 14,854.70p 15,037.91p 14,121.83p 14,685.57p 20739
30/07/2015 15,122.47p 15,122.47p 14,121.83p 14,967.44p 40353
29/07/2015 14,939.26p 15,587.57p 14,939.26p 15,587.57p 12479
28/07/2015 14,939.26p 15,109.16p 14,784.23p 15,108.38p 10989
27/07/2015 15,009.72p 15,178.85p 14,854.70p 14,896.98p 8587
24/07/2015 15,249.32p 15,404.35p 15,023.82p 15,136.57p 10334
23/07/2015 14,939.26p 15,376.16p 14,939.26p 15,249.32p 10747
22/07/2015 14,995.63p 15,249.32p 14,981.54p 14,995.63p 7216
21/07/2015 14,812.41p 15,023.82p 14,812.41p 15,009.72p 9983
20/07/2015 14,727.85p 14,939.26p 14,727.85p 14,882.88p 6329
17/07/2015 14,840.60p 14,840.60p 14,681.63p 14,840.60p 6706
16/07/2015 14,840.60p 15,066.10p 14,756.04p 14,784.23p 5759
15/07/2015 14,840.60p 15,052.01p 14,770.13p 14,925.16p 5978
14/07/2015 14,798.32p 15,009.72p 14,741.95p 14,882.88p 8730
13/07/2015 14,741.95p 14,953.35p 14,727.85p 14,798.32p 14132
10/07/2015 14,854.70p 14,925.16p 14,629.20p 14,840.60p 13049
09/07/2015 14,939.26p 15,037.91p 14,347.33p 14,516.45p 17888
08/07/2015 15,052.01p 15,105.00p 14,643.86p 14,812.41p 29638
07/07/2015 15,798.97p 15,968.09p 15,076.81p 15,164.76p 17277
06/07/2015 15,672.13p 16,052.66p 15,672.13p 15,784.88p 11906
03/07/2015 16,052.66p 16,070.69p 15,784.88p 15,827.16p 4919
02/07/2015 15,855.34p 16,123.12p 15,813.06p 16,066.75p 10644
01/07/2015 15,996.28p 16,109.03p 15,813.06p 16,010.37p 11775
30/06/2015 16,066.75p 16,390.90p 16,010.37p 16,010.37p 11307
29/06/2015 16,024.47p 16,066.75p 15,643.94p 15,982.19p 9328
26/06/2015 16,193.59p 16,348.62p 16,066.75p 16,066.75p 12772
25/06/2015 16,334.53p 16,489.56p 16,207.68p 16,362.72p 9498
24/06/2015 16,658.68p 16,827.80p 16,433.18p 16,475.46p 10078
23/06/2015 16,743.24p 16,884.18p 16,602.31p 16,729.15p 8276
22/06/2015 16,855.99p 16,982.84p 16,686.87p 16,771.43p 9264
19/06/2015 16,672.78p 16,855.99p 16,560.03p 16,785.52p 34048
18/06/2015 16,405.00p 16,841.90p 16,249.96p 16,757.34p 28119
17/06/2015 16,461.37p 16,644.59p 16,179.50p 16,348.62p 10764
16/06/2015 16,334.53p 16,715.06p 16,257.30p 16,376.81p 13293
15/06/2015 16,109.03p 16,405.00p 15,791.36p 16,348.62p 8641
12/06/2015 16,517.75p 16,545.93p 16,038.56p 16,207.68p 7105
11/06/2015 16,405.00p 16,827.80p 16,320.43p 16,602.31p 8256
10/06/2015 16,221.78p 16,700.96p 16,097.75p 16,531.84p 25252
09/06/2015 16,193.59p 16,320.43p 16,038.56p 16,137.22p 4938
08/06/2015 16,348.62p 16,376.81p 15,982.19p 16,193.59p 12502
05/06/2015 16,376.81p 16,405.00p 16,066.75p 16,249.96p 7394
04/06/2015 16,644.59p 16,730.56p 16,447.28p 16,475.46p 7132
03/06/2015 16,686.87p 17,137.86p 16,686.87p 16,729.15p 13530
02/06/2015 16,700.96p 16,898.27p 16,616.40p 16,757.34p 9447
01/06/2015 16,799.62p 16,954.65p 16,630.49p 16,841.90p 11644
29/05/2015 16,503.65p 16,996.93p 16,503.65p 16,884.18p 128842
28/05/2015 16,757.34p 16,898.27p 16,461.37p 16,616.40p 28570
27/05/2015 16,531.84p 16,968.74p 16,531.84p 16,686.87p 9900
26/05/2015 16,362.72p 17,025.12p 16,221.78p 16,602.31p 13435
22/05/2015 16,390.90p 16,503.65p 16,066.75p 16,235.87p 11287
21/05/2015 16,616.40p 16,715.06p 16,447.28p 16,461.37p 8752
20/05/2015 16,644.59p 16,813.71p 16,505.56p 16,743.24p 7093
19/05/2015 16,700.96p 16,799.62p 16,390.90p 16,644.59p 17293
18/05/2015 16,757.34p 16,954.65p 16,616.40p 16,715.06p 6892
15/05/2015 16,870.09p 16,968.74p 16,700.96p 16,827.80p 59351
14/05/2015 16,278.15p 17,011.02p 16,278.15p 16,757.34p 20614
13/05/2015 15,728.50p 16,630.49p 15,728.50p 16,334.53p 26050
12/05/2015 15,531.19p 15,798.97p 15,404.35p 15,643.94p 13319
11/05/2015 15,517.10p 15,784.88p 15,432.53p 15,672.13p 18298
08/05/2015 15,432.53p 16,658.68p 15,432.53p 15,601.66p 41487
07/05/2015 14,798.32p 15,263.41p 14,784.23p 15,023.82p 43425
06/05/2015 14,854.70p 14,953.35p 14,671.48p 14,882.88p 7138
05/05/2015 14,516.45p 14,981.54p 14,389.61p 14,868.79p 5534
01/05/2015 14,911.07p 14,911.07p 14,361.42p 14,417.79p 8455
30/04/2015 14,713.76p 14,939.26p 14,516.45p 14,798.32p 22037
29/04/2015 14,657.38p 14,657.38p 13,917.47p 14,488.26p 16556
28/04/2015 14,953.35p 15,094.29p 14,741.95p 14,798.32p 6574
27/04/2015 14,854.70p 15,023.82p 14,770.13p 14,882.88p 8272
24/04/2015 14,798.32p 15,150.66p 14,770.13p 14,953.35p 3205
23/04/2015 14,756.04p 14,925.16p 14,685.57p 14,911.07p 7774
22/04/2015 15,164.76p 15,164.76p 14,825.10p 14,911.07p 13168
21/04/2015 14,995.63p 15,150.66p 14,896.98p 15,023.82p 7869
20/04/2015 14,798.32p 15,094.29p 14,798.32p 14,939.26p 6153
17/04/2015 14,826.51p 15,263.41p 14,770.13p 14,812.41p 27382
16/04/2015 15,192.94p 15,277.51p 14,727.85p 14,826.51p 12037
15/04/2015 15,503.00p 15,686.22p 15,164.76p 15,263.41p 7485
14/04/2015 15,545.28p 15,643.94p 15,474.82p 15,601.66p 12575
13/04/2015 15,573.47p 15,798.06p 15,503.00p 15,672.13p 30486
10/04/2015 14,854.70p 15,742.59p 14,788.91p 15,503.00p 12583
09/04/2015 15,164.76p 15,235.22p 14,657.38p 14,671.48p 8283
08/04/2015 14,727.85p 15,221.13p 14,727.85p 15,080.19p 13381
07/04/2015 14,770.13p 15,207.04p 14,706.71p 14,925.16p 16586
02/04/2015 14,713.76p 14,812.41p 14,530.54p 14,756.04p 15803
01/04/2015 14,643.29p 14,784.23p 14,516.45p 14,657.38p 7079
31/03/2015 15,066.10p 15,178.85p 14,417.79p 14,488.26p 24989
30/03/2015 15,376.16p 15,545.28p 14,798.32p 14,939.26p 11208
27/03/2015 15,531.19p 15,714.41p 15,136.57p 15,221.13p 7367
26/03/2015 15,488.91p 15,488.91p 14,812.41p 15,221.13p 7224
25/03/2015 15,728.50p 15,756.69p 15,559.38p 15,672.13p 6928
24/03/2015 15,700.31p 15,784.88p 15,517.10p 15,615.75p 5939
23/03/2015 15,432.53p 15,911.72p 15,432.53p 15,587.57p 16195
20/03/2015 15,488.91p 15,676.86p 15,390.25p 15,615.75p 26430
19/03/2015 15,207.04p 15,784.88p 14,817.56p 15,488.91p 60925
18/03/2015 14,882.88p 15,207.04p 14,868.79p 15,066.10p 15335
17/03/2015 15,009.72p 15,122.47p 14,636.24p 14,685.57p 8512
16/03/2015 14,544.64p 15,052.01p 14,544.64p 14,854.70p 7691
13/03/2015 14,798.32p 14,981.26p 14,572.82p 14,868.79p 7958
12/03/2015 14,643.29p 14,911.07p 14,403.70p 14,727.85p 5945
11/03/2015 14,657.38p 14,685.57p 14,135.92p 14,572.82p 10088
10/03/2015 14,643.29p 14,911.07p 14,417.79p 14,657.38p 6567
09/03/2015 14,798.32p 14,868.79p 14,389.61p 14,488.26p 7408
06/03/2015 14,882.88p 14,981.54p 14,798.32p 14,812.41p 5391
05/03/2015 14,629.20p 14,854.70p 14,206.39p 14,741.95p 9447
04/03/2015 14,671.48p 14,671.48p 14,319.14p 14,516.45p 9144
03/03/2015 15,108.38p 15,108.38p 14,431.89p 14,530.54p 12844
02/03/2015 15,023.82p 15,164.76p 14,854.70p 15,009.72p 3385
27/02/2015 15,221.13p 15,223.95p 14,854.70p 14,882.88p 35621
26/02/2015 14,375.51p 15,404.35p 14,290.95p 15,263.41p 13143
25/02/2015 14,206.39p 14,586.92p 14,206.39p 14,403.70p 10060
24/02/2015 14,629.20p 14,629.20p 14,220.48p 14,516.45p 8479
23/02/2015 14,558.73p 14,896.98p 14,192.29p 14,657.38p 11510
20/02/2015 14,868.79p 14,868.79p 14,391.06p 14,502.35p 10966
19/02/2015 15,122.47p 15,122.47p 14,685.57p 14,727.85p 5016
18/02/2015 14,981.54p 15,150.66p 14,812.41p 15,150.66p 5920
17/02/2015 14,925.16p 14,937.91p 14,739.69p 14,882.88p 8832
16/02/2015 15,052.01p 15,192.77p 14,671.48p 14,798.32p 15612
13/02/2015 14,756.04p 15,267.86p 14,756.04p 15,207.04p 16414
12/02/2015 14,516.45p 14,685.57p 14,516.45p 14,629.20p 15444
11/02/2015 14,699.67p 14,854.70p 14,516.45p 14,544.64p 12191
10/02/2015 14,305.04p 14,601.01p 14,305.04p 14,601.01p 13279
09/02/2015 14,164.11p 14,361.42p 14,034.45p 14,262.76p 90637
06/02/2015 14,262.76p 14,333.23p 14,093.64p 14,135.92p 21021
05/02/2015 13,839.95p 14,164.11p 13,696.20p 14,150.01p 18639
04/02/2015 13,687.74p 14,135.92p 13,620.09p 14,003.44p 42589
03/02/2015 13,056.35p 13,721.57p 13,056.35p 13,611.64p 72570
02/02/2015 12,839.31p 13,113.35p 12,799.84p 13,078.90p 26877
30/01/2015 12,859.04p 13,022.52p 12,687.87p 12,966.15p 8849
29/01/2015 12,568.71p 12,963.33p 12,557.43p 12,870.31p 30562
28/01/2015 12,196.64p 12,670.18p 12,132.26p 12,630.72p 48662
27/01/2015 12,002.14p 12,272.74p 11,880.94p 12,261.47p 39007
26/01/2015 11,787.92p 11,948.59p 11,718.86p 11,900.67p 15377
23/01/2015 11,821.74p 11,976.77p 11,590.61p 11,895.03p 34572
22/01/2015 11,979.59p 11,979.59p 11,396.12p 11,669.53p 52293
21/01/2015 12,261.47p 12,300.93p 12,095.16p 12,154.35p 21703
20/01/2015 12,351.67p 12,695.55p 12,019.06p 12,222.00p 25876
19/01/2015 11,903.49p 12,236.10p 11,903.49p 12,081.07p 7701
16/01/2015 12,484.15p 12,554.61p 11,847.11p 12,092.34p 26083
15/01/2015 12,904.14p 13,064.80p 12,675.82p 12,797.02p 13328
14/01/2015 12,740.65p 12,980.24p 12,680.60p 12,754.74p 6613
13/01/2015 12,678.64p 12,977.42p 12,577.16p 12,740.65p 8080
12/01/2015 12,489.78p 12,740.65p 12,311.09p 12,571.53p 14780
09/01/2015 12,610.99p 12,787.22p 12,281.20p 12,548.98p 21236
08/01/2015 12,613.81p 12,884.41p 12,551.80p 12,813.94p 8954
07/01/2015 12,162.81p 12,577.35p 12,162.81p 12,489.78p 5715
06/01/2015 12,346.03p 12,348.85p 12,030.33p 12,241.73p 8489
05/01/2015 12,340.39p 12,909.77p 12,289.65p 12,408.04p 12645
02/01/2015 12,284.01p 12,594.08p 12,143.08p 12,467.23p 9204
31/12/2014 11,979.59p 12,309.38p 11,979.59p 12,306.57p 870
30/12/2014 11,849.93p 12,081.07p 11,835.84p 12,061.34p 4336
29/12/2014 11,906.31p 12,016.24p 11,810.47p 11,959.86p 13532
24/12/2014 11,962.68p 12,113.31p 11,824.56p 12,058.52p 1598
23/12/2014 11,866.84p 11,954.23p 11,398.94p 11,838.66p 12499
22/12/2014 11,872.48p 12,213.55p 11,559.60p 11,906.31p 19249
19/12/2014 12,244.55p 12,416.50p 11,813.29p 11,957.04p 16152
18/12/2014 12,230.46p 12,313.12p 12,035.97p 12,117.71p 5245
17/12/2014 12,326.30p 12,326.30p 11,655.45p 12,064.16p 9755
16/12/2014 12,670.18p 12,892.86p 12,309.38p 12,346.03p 14355
15/12/2014 12,455.96p 12,698.37p 12,447.50p 12,543.34p 9769
12/12/2014 12,681.46p 12,799.84p 12,374.21p 12,509.51p 17773
11/12/2014 12,701.19p 12,864.67p 12,594.08p 12,774.47p 5341
10/12/2014 12,701.19p 13,026.47p 12,571.53p 12,774.47p 45676
09/12/2014 12,712.46p 12,864.67p 12,636.36p 12,799.84p 23810
08/12/2014 12,782.93p 12,833.67p 12,567.30p 12,785.75p 4662
05/12/2014 12,289.65p 12,811.12p 12,146.39p 12,802.66p 18499
04/12/2014 12,224.82p 12,416.50p 12,155.06p 12,289.65p 16870
03/12/2014 11,926.04p 12,433.97p 11,926.04p 12,317.84p 31822
02/12/2014 12,075.43p 12,137.44p 11,886.58p 11,976.77p 25270
01/12/2014 11,996.51p 12,233.28p 11,948.59p 11,979.59p 7039
28/11/2014 12,064.16p 12,120.53p 11,810.47p 12,075.43p 11203
27/11/2014 11,945.77p 12,191.00p 11,928.86p 12,064.16p 8610
26/11/2014 11,897.85p 11,957.85p 11,838.66p 11,880.94p 25987
25/11/2014 11,765.37p 12,007.78p 11,765.37p 11,965.50p 17374
24/11/2014 11,928.86p 11,990.87p 11,821.74p 11,858.39p 13459
21/11/2014 11,869.66p 11,979.71p 11,647.53p 11,835.84p 13022
20/11/2014 11,931.67p 11,957.67p 11,790.74p 11,917.58p 23002
19/11/2014 12,128.99p 12,131.52p 11,886.58p 12,050.06p 9486
18/11/2014 11,999.32p 12,112.07p 11,990.87p 12,092.34p 7980
17/11/2014 11,934.49p 12,236.10p 11,925.64p 12,064.16p 15298
14/11/2014 12,196.64p 12,196.64p 11,835.84p 11,895.03p 16993
13/11/2014 12,678.64p 12,684.28p 12,157.17p 12,196.64p 8245

*Close Price adjusted for both dividends and splits