Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/03/2021 394.20p 394.80p 394.80p 394.80p 0
05/03/2021 394.20p 395.00p 394.00p 394.80p 94432
04/03/2021 394.80p 394.80p 394.03p 394.80p 323532
03/03/2021 394.00p 395.00p 393.80p 394.00p 36545
02/03/2021 394.00p 395.00p 393.80p 394.80p 66416
01/03/2021 395.00p 395.00p 394.00p 394.00p 25768
26/02/2021 390.00p 394.80p 390.00p 393.70p 38231
25/02/2021 393.00p 394.80p 392.00p 393.80p 257277
24/02/2021 391.00p 392.60p 387.60p 392.00p 32503
23/02/2021 392.00p 393.00p 391.00p 392.50p 25860
22/02/2021 391.20p 392.60p 388.00p 392.40p 8566
19/02/2021 392.40p 393.60p 390.00p 393.00p 63658
18/02/2021 391.80p 394.00p 386.20p 392.00p 134329
17/02/2021 392.00p 393.60p 386.20p 392.00p 46091
16/02/2021 391.00p 392.40p 388.82p 391.20p 102148
15/02/2021 386.00p 393.60p 386.00p 391.40p 42227
12/02/2021 391.40p 393.00p 387.60p 392.00p 34519
11/02/2021 390.60p 392.40p 390.00p 390.00p 15736
10/02/2021 384.00p 392.60p 377.60p 391.60p 32221
09/02/2021 392.00p 396.00p 391.00p 391.20p 17358
08/02/2021 391.60p 395.80p 391.04p 392.00p 50686
05/02/2021 391.00p 394.20p 391.00p 391.60p 11238
04/02/2021 393.20p 394.80p 391.20p 392.00p 13136
03/02/2021 393.00p 394.20p 390.00p 391.80p 1112010
02/02/2021 393.80p 393.80p 390.20p 390.80p 49278
01/02/2021 392.00p 395.00p 390.00p 391.40p 71286
29/01/2021 392.00p 395.00p 390.03p 390.40p 21062
28/01/2021 394.40p 397.80p 390.00p 390.00p 719339
27/01/2021 393.40p 397.80p 391.00p 391.40p 20955
26/01/2021 391.00p 395.00p 391.00p 391.60p 38940
25/01/2021 392.00p 394.00p 391.00p 391.20p 78509
22/01/2021 392.00p 393.80p 389.40p 391.40p 67038
21/01/2021 391.20p 394.00p 388.34p 391.20p 43887
20/01/2021 391.00p 392.00p 391.00p 391.20p 80171
19/01/2021 391.20p 391.80p 391.00p 391.20p 159118
18/01/2021 390.40p 392.80p 390.00p 391.80p 148778
15/01/2021 389.00p 391.60p 386.20p 391.20p 90574
14/01/2021 393.80p 393.80p 391.20p 391.60p 47009
13/01/2021 391.00p 392.00p 390.60p 391.50p 74722
12/01/2021 391.00p 391.60p 391.00p 391.60p 164109
11/01/2021 390.00p 392.80p 390.00p 391.20p 65344
08/01/2021 390.00p 392.40p 389.00p 392.00p 75184
07/01/2021 391.00p 393.00p 390.00p 391.60p 445185
06/01/2021 391.00p 391.60p 386.80p 390.60p 194923
05/01/2021 391.20p 392.00p 388.00p 391.00p 602931
04/01/2021 390.20p 394.00p 385.40p 391.80p 558262
31/12/2020 390.00p 395.00p 387.00p 390.60p 1605476
30/12/2020 348.00p 354.80p 340.20p 346.40p 56748
29/12/2020 311.40p 366.40p 306.84p 350.00p 575315
28/12/2020 309.80p 310.16p 304.00p 310.00p 20510
24/12/2020 309.80p 310.16p 304.00p 310.00p 20510
23/12/2020 308.40p 310.00p 302.80p 308.40p 46257
22/12/2020 306.20p 310.40p 306.00p 310.00p 89503
21/12/2020 310.20p 315.70p 295.40p 307.70p 313813
18/12/2020 311.00p 314.80p 310.20p 314.00p 17061
17/12/2020 319.00p 319.00p 312.20p 313.70p 73291
16/12/2020 316.80p 317.80p 311.00p 312.50p 38588
15/12/2020 311.60p 314.80p 310.80p 313.00p 30166
14/12/2020 313.00p 315.00p 310.20p 315.00p 59658
11/12/2020 310.20p 312.80p 310.00p 310.20p 42138
10/12/2020 310.20p 312.80p 310.00p 310.00p 120816
09/12/2020 311.80p 316.19p 306.92p 310.00p 81321
08/12/2020 306.40p 315.00p 302.80p 314.00p 204969
07/12/2020 305.00p 316.80p 300.00p 312.00p 600915
04/12/2020 255.00p 255.00p 249.00p 255.00p 150447
03/12/2020 239.00p 251.80p 234.80p 249.00p 267587
02/12/2020 234.00p 252.00p 221.00p 241.00p 143615
01/12/2020 231.00p 231.00p 224.38p 226.60p 78853
30/11/2020 226.40p 232.40p 222.20p 227.40p 64518
27/11/2020 223.00p 226.80p 217.38p 226.00p 160207
26/11/2020 222.80p 228.20p 216.78p 221.00p 43778
25/11/2020 222.20p 230.00p 218.57p 222.20p 93614
24/11/2020 229.20p 232.80p 216.40p 222.70p 183975
23/11/2020 235.20p 238.77p 230.00p 230.00p 302429
20/11/2020 220.20p 224.80p 212.79p 216.80p 63303
19/11/2020 219.80p 223.20p 213.40p 223.00p 46723
18/11/2020 222.60p 226.92p 213.00p 217.20p 84585
17/11/2020 227.00p 239.00p 212.00p 223.00p 151969
16/11/2020 210.00p 220.00p 205.20p 220.00p 239517
13/11/2020 210.00p 214.80p 204.20p 208.10p 71835
12/11/2020 212.00p 212.00p 202.30p 207.80p 114402
10/11/2020 203.00p 209.80p 200.20p 204.00p 447485
09/11/2020 228.00p 228.00p 199.40p 205.00p 940542
06/11/2020 145.60p 147.73p 139.30p 145.00p 87628
05/11/2020 145.10p 150.00p 141.00p 150.00p 87460
04/11/2020 150.00p 154.00p 141.00p 141.00p 123931
03/11/2020 151.90p 157.50p 150.00p 151.35p 21283
02/11/2020 160.60p 161.80p 151.40p 158.80p 298950
30/10/2020 155.00p 158.75p 153.36p 155.20p 82740
29/10/2020 154.50p 159.50p 154.10p 156.75p 104252
28/10/2020 157.30p 161.80p 155.50p 161.80p 111021
27/10/2020 156.80p 159.10p 154.80p 157.25p 152371
26/10/2020 158.30p 159.00p 154.10p 156.75p 94292
23/10/2020 168.00p 168.00p 155.00p 157.60p 254689
22/10/2020 184.40p 184.40p 155.10p 165.00p 349874
21/10/2020 184.50p 186.80p 183.40p 184.45p 25805
20/10/2020 184.00p 186.20p 182.85p 184.00p 90609
19/10/2020 183.10p 186.80p 182.30p 184.05p 11214
16/10/2020 185.90p 187.60p 182.10p 185.45p 16311
15/10/2020 186.10p 186.76p 183.50p 186.25p 54849
14/10/2020 184.10p 188.90p 184.00p 184.00p 15324
13/10/2020 188.00p 189.90p 182.40p 185.00p 90104
12/10/2020 187.30p 189.90p 182.10p 188.00p 49094
09/10/2020 183.00p 188.70p 183.00p 186.10p 68397
08/10/2020 183.90p 187.47p 183.10p 184.00p 79338
07/10/2020 182.00p 187.05p 182.00p 184.00p 56332
06/10/2020 184.40p 193.80p 182.10p 182.10p 169844
05/10/2020 185.00p 194.71p 184.10p 192.90p 78241
02/10/2020 191.10p 194.30p 182.27p 187.60p 84045
01/10/2020 179.90p 194.00p 172.10p 185.00p 124087
30/09/2020 179.60p 184.90p 173.10p 176.00p 29176
29/09/2020 181.30p 184.28p 177.00p 177.00p 32466
28/09/2020 182.00p 184.17p 178.90p 181.35p 51277
25/09/2020 176.30p 184.70p 174.60p 184.00p 81466
24/09/2020 175.40p 177.60p 173.20p 174.00p 32762
23/09/2020 164.80p 179.80p 162.30p 177.95p 56493
22/09/2020 163.10p 170.00p 162.20p 170.00p 42690
21/09/2020 165.10p 173.30p 161.60p 163.00p 363020
18/09/2020 169.00p 170.50p 167.10p 169.10p 194530
17/09/2020 169.40p 175.41p 166.10p 170.70p 98079
16/09/2020 169.10p 175.90p 168.10p 173.00p 65527
15/09/2020 170.00p 174.90p 170.00p 171.20p 217411
14/09/2020 165.10p 175.90p 165.00p 173.70p 27432
11/09/2020 173.40p 173.61p 165.00p 168.45p 12312
10/09/2020 170.00p 175.90p 165.00p 170.00p 55453
09/09/2020 170.10p 177.90p 163.00p 167.50p 98587
08/09/2020 173.10p 188.00p 169.10p 172.00p 32985
07/09/2020 182.10p 188.50p 167.85p 177.00p 202755
04/09/2020 193.00p 193.00p 182.00p 184.30p 89522
03/09/2020 180.90p 195.90p 176.10p 193.00p 214374
02/09/2020 172.40p 190.90p 171.81p 180.00p 376914
01/09/2020 162.00p 178.00p 146.11p 170.00p 171248
31/08/2020 159.80p 165.00p 147.10p 165.00p 144673
28/08/2020 159.80p 165.00p 147.10p 165.00p 144673
27/08/2020 146.40p 156.90p 146.40p 151.70p 163187
26/08/2020 146.40p 153.93p 145.10p 145.10p 59154
25/08/2020 145.70p 151.90p 145.40p 146.45p 27694
24/08/2020 145.10p 154.20p 142.10p 146.75p 113738
21/08/2020 142.40p 157.00p 140.10p 148.40p 271266
20/08/2020 145.10p 148.00p 136.00p 140.00p 177208
19/08/2020 132.90p 146.00p 126.80p 145.00p 1010575
18/08/2020 129.90p 133.00p 123.10p 133.00p 209981
17/08/2020 131.00p 138.30p 130.00p 130.00p 142297
14/08/2020 135.10p 145.00p 131.00p 131.00p 43797
13/08/2020 132.30p 138.70p 130.05p 132.40p 113411
12/08/2020 135.10p 139.90p 129.90p 133.50p 102294
11/08/2020 144.90p 147.90p 135.00p 135.00p 85386
10/08/2020 149.30p 152.80p 140.00p 140.00p 78378
07/08/2020 144.10p 154.40p 142.00p 150.00p 154695
06/08/2020 145.00p 149.50p 143.40p 145.00p 49837
05/08/2020 143.70p 146.61p 139.96p 143.20p 238769
04/08/2020 150.80p 153.00p 141.30p 144.90p 154175
03/08/2020 150.10p 157.82p 150.00p 150.00p 104142
31/07/2020 151.00p 163.90p 150.00p 153.00p 146296
30/07/2020 163.00p 167.20p 150.10p 151.00p 422321
29/07/2020 158.90p 164.20p 156.30p 162.40p 514223
28/07/2020 156.00p 160.00p 152.10p 158.00p 130848
27/07/2020 145.00p 160.00p 141.40p 154.00p 574240
24/07/2020 130.10p 145.00p 130.10p 143.00p 192252
23/07/2020 125.10p 135.00p 125.10p 135.00p 235526
22/07/2020 116.20p 128.00p 116.10p 128.00p 224493
21/07/2020 117.10p 119.90p 114.20p 118.75p 233373
20/07/2020 121.60p 122.84p 117.00p 117.00p 104432
17/07/2020 115.00p 122.00p 112.60p 122.00p 986536
16/07/2020 117.90p 117.90p 110.80p 115.00p 147161
15/07/2020 107.70p 120.00p 105.28p 120.00p 625058
14/07/2020 110.40p 114.80p 105.10p 108.95p 52744
13/07/2020 110.10p 115.40p 107.71p 112.00p 680920
10/07/2020 116.10p 119.80p 114.50p 115.50p 1298334
09/07/2020 118.90p 125.00p 110.10p 115.55p 112033
08/07/2020 118.90p 119.00p 110.00p 115.45p 312831
07/07/2020 119.90p 120.08p 115.30p 119.00p 841585
06/07/2020 114.60p 124.60p 111.80p 120.00p 695784
03/07/2020 114.90p 114.90p 104.70p 111.50p 73946
02/07/2020 104.60p 114.90p 104.60p 114.90p 102372
01/07/2020 108.00p 115.12p 100.50p 113.00p 175949
30/06/2020 109.90p 115.00p 100.00p 104.50p 41844
29/06/2020 109.00p 110.50p 100.00p 108.00p 137082
26/06/2020 104.90p 125.00p 100.10p 106.05p 498032
25/06/2020 84.05p 101.10p 82.00p 101.00p 415676
24/06/2020 95.65p 104.70p 88.05p 88.05p 136808
23/06/2020 103.90p 107.34p 98.05p 99.00p 136661
22/06/2020 105.00p 109.90p 98.20p 102.00p 98376
19/06/2020 103.90p 112.73p 100.30p 105.00p 97354
18/06/2020 107.20p 118.20p 100.00p 110.00p 222676
17/06/2020 103.20p 114.59p 101.00p 102.00p 239587
16/06/2020 109.00p 119.90p 95.05p 103.00p 303180
15/06/2020 110.00p 113.90p 94.00p 100.00p 314063
12/06/2020 105.50p 119.90p 95.00p 106.50p 634374
11/06/2020 131.30p 140.00p 102.10p 120.00p 709914
10/06/2020 150.00p 150.10p 130.00p 132.70p 432874
09/06/2020 140.00p 154.80p 120.21p 149.00p 859328
08/06/2020 99.95p 159.30p 99.05p 147.00p 2273442
05/06/2020 64.65p 113.00p 58.61p 98.95p 3264389
04/06/2020 63.90p 65.95p 60.36p 62.75p 424358
03/06/2020 63.50p 66.30p 60.05p 65.00p 1493212
02/06/2020 60.05p 64.95p 58.05p 64.50p 390426
01/06/2020 61.85p 65.31p 58.55p 61.00p 798703
29/05/2020 60.85p 64.95p 60.25p 62.73p 192551
28/05/2020 61.00p 63.53p 58.00p 60.20p 296530

*Close Price adjusted for both dividends and splits