Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/01/2014 16,376.81p 16,492.38p 15,996.28p 16,066.75p 10903
28/01/2014 16,517.75p 16,672.78p 16,348.62p 16,433.18p 4430
27/01/2014 16,475.46p 16,616.40p 16,123.12p 16,503.65p 3856
24/01/2014 16,926.46p 16,926.46p 16,489.56p 16,686.87p 3247
23/01/2014 16,827.80p 17,025.12p 16,771.43p 16,884.18p 10485
22/01/2014 16,926.46p 17,046.26p 16,700.96p 16,870.09p 3658
21/01/2014 16,968.74p 17,053.30p 16,700.96p 16,912.37p 3727
20/01/2014 17,123.77p 17,278.80p 16,912.37p 16,912.37p 4571
17/01/2014 16,898.27p 17,095.58p 16,757.34p 16,996.93p 3703
16/01/2014 16,672.78p 16,996.93p 16,630.49p 16,954.65p 5324
15/01/2014 16,912.37p 17,081.49p 16,785.52p 16,841.90p 8035
14/01/2014 17,363.36p 17,867.92p 16,137.22p 16,884.18p 14926
13/01/2014 17,335.18p 17,447.92p 16,982.84p 17,447.92p 11339
10/01/2014 16,560.03p 17,151.96p 16,560.03p 17,053.30p 3589
09/01/2014 16,574.12p 16,898.27p 16,574.12p 16,715.06p 1704
08/01/2014 16,574.12p 16,686.87p 16,517.75p 16,686.87p 4537
07/01/2014 16,602.31p 16,630.49p 16,489.56p 16,574.12p 3850
06/01/2014 16,489.56p 16,630.49p 16,390.90p 16,489.56p 7575
03/01/2014 16,348.62p 16,630.49p 16,193.59p 16,630.49p 18877
02/01/2014 16,771.43p 16,771.43p 16,207.68p 16,376.81p 4867
31/12/2013 16,207.68p 16,771.43p 16,052.66p 16,771.43p 10635
30/12/2013 15,827.16p 16,221.78p 15,827.16p 16,052.66p 3425
27/12/2013 15,756.69p 16,221.78p 15,517.10p 16,137.22p 2977
24/12/2013 15,629.85p 16,109.03p 15,629.85p 15,897.62p 2381
23/12/2013 15,390.25p 15,869.44p 15,263.41p 15,784.88p 4172
20/12/2013 15,192.94p 15,742.59p 14,911.07p 15,263.41p 8785
19/12/2013 14,967.44p 15,601.66p 14,911.07p 15,263.41p 7962
18/12/2013 14,601.01p 14,939.26p 14,601.01p 14,911.07p 3297
17/12/2013 15,108.38p 15,108.38p 14,572.82p 14,713.76p 7095
16/12/2013 14,840.60p 14,868.79p 14,699.67p 14,826.51p 2852
13/12/2013 14,586.92p 14,770.13p 14,115.63p 14,741.95p 9407
12/12/2013 14,995.63p 14,995.63p 14,474.17p 14,741.95p 8285
11/12/2013 14,896.98p 15,052.01p 14,685.43p 14,882.88p 4477
10/12/2013 15,009.72p 15,192.94p 14,967.44p 14,967.44p 4481
09/12/2013 15,108.38p 15,221.13p 14,925.16p 15,136.57p 2827
06/12/2013 15,164.76p 15,221.13p 14,925.16p 15,080.19p 6862
05/12/2013 15,037.91p 15,178.85p 14,854.70p 15,178.85p 12254
04/12/2013 14,939.26p 15,108.38p 14,826.51p 14,939.26p 4331
03/12/2013 15,094.29p 15,136.57p 15,080.19p 15,094.29p 3579
02/12/2013 15,080.19p 15,207.04p 14,967.44p 15,136.57p 14342
29/11/2013 15,009.72p 15,080.19p 14,995.63p 15,037.91p 7466
28/11/2013 15,164.76p 15,207.04p 14,939.26p 15,023.82p 8517
27/11/2013 14,798.32p 15,192.94p 14,699.67p 15,080.19p 4614
26/11/2013 14,854.70p 14,911.07p 14,699.67p 14,699.67p 6616
25/11/2013 14,756.04p 14,896.98p 14,474.17p 14,741.95p 8044
22/11/2013 14,699.67p 14,911.07p 14,530.54p 14,657.38p 9502
21/11/2013 14,586.92p 14,657.38p 14,375.51p 14,629.20p 9530
20/11/2013 14,572.82p 14,685.57p 14,431.89p 14,488.26p 8642
19/11/2013 14,629.20p 14,868.79p 14,431.89p 14,601.01p 63867
18/11/2013 14,798.32p 14,812.41p 14,601.01p 14,643.29p 6126
15/11/2013 14,854.70p 14,868.79p 14,572.82p 14,770.13p 9339
14/11/2013 14,939.26p 14,939.26p 14,770.13p 14,770.13p 12175
13/11/2013 14,939.26p 15,052.01p 14,840.60p 14,925.16p 25364
12/11/2013 14,657.38p 15,164.76p 14,657.38p 14,939.26p 69229
11/11/2013 15,277.51p 15,319.79p 15,009.72p 15,164.76p 5220
08/11/2013 15,742.59p 15,742.59p 14,868.79p 15,052.01p 12711
07/11/2013 15,559.38p 15,738.15p 15,486.68p 15,587.57p 4478
06/11/2013 15,784.88p 15,784.88p 15,474.82p 15,643.94p 8831
05/11/2013 15,925.81p 15,925.81p 15,728.50p 15,756.69p 8532
04/11/2013 15,672.13p 15,982.19p 15,531.19p 15,728.50p 15156
01/11/2013 15,728.50p 15,841.25p 15,503.00p 15,531.19p 11326
31/10/2013 16,306.34p 16,444.31p 15,615.75p 15,728.50p 30694
30/10/2013 16,066.75p 16,066.75p 15,629.85p 15,869.44p 10937
29/10/2013 16,066.75p 16,278.15p 15,502.16p 16,066.75p 5425
28/10/2013 16,630.49p 16,630.49p 15,728.50p 15,784.88p 25528
25/10/2013 16,630.49p 16,630.49p 16,447.28p 16,489.56p 4984
24/10/2013 16,405.00p 16,630.49p 16,405.00p 16,517.75p 5482
23/10/2013 16,362.72p 16,602.31p 16,348.62p 16,433.18p 2289
22/10/2013 16,602.31p 16,743.24p 16,405.00p 16,574.12p 3778
21/10/2013 16,616.40p 16,715.06p 16,362.72p 16,560.03p 1772
18/10/2013 16,207.68p 16,686.87p 16,207.68p 16,362.72p 4353
17/10/2013 16,574.12p 16,700.96p 16,207.68p 16,207.68p 3234
16/10/2013 16,785.52p 16,785.52p 16,249.96p 16,602.31p 3746
15/10/2013 16,348.62p 17,123.77p 16,176.68p 16,658.68p 22777
14/10/2013 15,925.81p 16,545.93p 15,784.88p 16,348.62p 10481
11/10/2013 15,855.34p 16,024.47p 15,601.66p 15,911.72p 4484
10/10/2013 15,573.47p 15,869.44p 15,403.50p 15,827.16p 18353
09/10/2013 15,418.44p 15,742.59p 15,221.13p 15,503.00p 6567
08/10/2013 15,686.22p 15,925.81p 15,221.13p 15,221.13p 5008
07/10/2013 15,503.00p 15,700.31p 15,460.72p 15,615.75p 7781
04/10/2013 15,164.76p 15,503.00p 15,164.76p 15,446.63p 3349
03/10/2013 15,023.82p 15,291.60p 15,023.82p 15,221.13p 5158
02/10/2013 15,503.00p 15,503.00p 14,995.63p 15,080.19p 8562
01/10/2013 14,868.79p 15,503.00p 14,822.98p 15,503.00p 62046
30/09/2013 14,601.01p 14,798.32p 14,347.33p 14,798.32p 37480
27/09/2013 14,798.32p 15,080.19p 14,234.58p 14,601.01p 78607
26/09/2013 15,559.38p 15,658.03p 15,277.51p 15,347.97p 2604
25/09/2013 15,517.10p 15,798.97p 15,488.91p 15,728.50p 3379
24/09/2013 15,573.47p 15,883.53p 15,573.47p 15,643.94p 2377
23/09/2013 16,066.75p 16,066.75p 15,615.75p 15,686.22p 13173
20/09/2013 15,643.94p 16,151.31p 15,643.94p 16,066.75p 39717
19/09/2013 15,629.85p 15,925.81p 15,559.38p 15,728.50p 7548
18/09/2013 15,503.00p 15,714.41p 15,319.79p 15,503.00p 9002
17/09/2013 15,643.94p 15,643.94p 15,531.19p 15,587.57p 3025
16/09/2013 15,446.63p 15,700.31p 15,446.63p 15,601.66p 4453
13/09/2013 15,784.88p 15,784.88p 15,559.38p 15,643.94p 2792
12/09/2013 15,728.50p 15,996.28p 15,503.00p 15,728.50p 11967
11/09/2013 15,559.38p 15,742.59p 15,333.88p 15,503.00p 12799
10/09/2013 15,531.19p 15,714.41p 15,235.22p 15,460.72p 22368
09/09/2013 15,362.07p 15,517.10p 15,216.34p 15,319.79p 4333
06/09/2013 15,728.50p 15,728.50p 15,164.76p 15,221.13p 2696
05/09/2013 16,010.37p 16,024.47p 15,390.25p 15,503.00p 4426
04/09/2013 16,193.59p 16,264.06p 15,728.50p 15,925.81p 4528
03/09/2013 16,306.34p 16,376.81p 15,939.91p 16,207.68p 6053
02/09/2013 15,503.00p 16,264.06p 15,503.00p 16,235.87p 8577
30/08/2013 15,742.59p 15,798.97p 15,404.35p 15,503.00p 9114
29/08/2013 15,996.28p 16,080.84p 15,756.69p 15,798.97p 3591
28/08/2013 16,588.21p 16,630.49p 15,700.31p 15,925.81p 4359
27/08/2013 16,419.09p 16,729.15p 16,320.43p 16,630.49p 56449
23/08/2013 16,715.06p 16,715.06p 16,264.06p 16,531.84p 4136
22/08/2013 16,109.03p 16,743.24p 16,024.47p 16,447.28p 6362
21/08/2013 16,658.68p 16,658.68p 15,954.00p 16,292.25p 11917
20/08/2013 16,249.96p 16,292.25p 16,080.84p 16,292.25p 8335
19/08/2013 16,376.81p 16,405.00p 15,968.09p 16,292.25p 10880
16/08/2013 15,770.78p 16,123.12p 15,235.22p 16,066.75p 30027
15/08/2013 16,066.75p 16,179.50p 15,263.41p 15,503.00p 22184
14/08/2013 16,348.62p 16,827.80p 15,221.13p 16,066.75p 163623
13/08/2013 16,729.15p 16,912.37p 16,729.15p 16,827.80p 1415
12/08/2013 16,912.37p 17,053.30p 16,898.27p 16,912.37p 3299
09/08/2013 16,912.37p 17,166.05p 16,827.80p 17,053.30p 2845
08/08/2013 16,884.18p 16,912.37p 16,616.40p 16,884.18p 4107
07/08/2013 16,672.78p 16,912.37p 16,672.78p 16,884.18p 6918
06/08/2013 16,912.37p 16,912.37p 16,700.96p 16,884.18p 2397
05/08/2013 17,025.12p 17,025.12p 16,771.43p 16,884.18p 8774
02/08/2013 16,884.18p 17,039.21p 16,841.90p 16,926.46p 16566
01/08/2013 17,039.21p 17,166.05p 16,898.27p 17,039.21p 4003
31/07/2013 17,194.24p 17,419.74p 17,192.83p 17,222.43p 3227
30/07/2013 17,039.21p 17,419.74p 17,039.21p 17,194.24p 6124
29/07/2013 17,039.21p 17,081.49p 16,799.62p 17,039.21p 974
26/07/2013 16,884.18p 17,081.49p 16,870.09p 17,025.12p 706
25/07/2013 16,799.62p 17,137.86p 16,799.62p 17,081.49p 891
24/07/2013 16,996.93p 17,208.33p 16,827.80p 17,137.86p 3431
23/07/2013 17,025.12p 17,151.96p 16,672.78p 16,855.99p 5110
22/07/2013 17,109.68p 17,194.24p 16,884.18p 17,137.86p 4054
19/07/2013 16,982.84p 17,292.90p 16,757.34p 17,292.90p 3787
18/07/2013 16,982.84p 17,292.90p 16,982.84p 17,166.05p 29094
17/07/2013 17,137.86p 17,194.24p 17,053.30p 17,109.68p 6306
16/07/2013 17,053.30p 17,194.24p 17,053.30p 17,194.24p 4034
15/07/2013 16,884.18p 17,166.05p 16,799.62p 17,123.77p 5635
12/07/2013 16,686.87p 17,039.21p 16,545.93p 16,898.27p 4388
11/07/2013 16,348.62p 16,855.99p 16,264.06p 16,686.87p 13559
10/07/2013 15,587.57p 16,376.81p 15,503.00p 16,264.06p 14786
09/07/2013 15,305.69p 15,587.57p 15,263.41p 15,503.00p 16897
08/07/2013 15,164.76p 15,390.25p 14,995.63p 15,333.88p 13002
05/07/2013 15,390.25p 15,404.35p 14,995.63p 14,995.63p 5305
04/07/2013 15,221.13p 15,347.97p 15,052.01p 15,164.76p 11262
03/07/2013 14,995.63p 15,446.63p 14,907.76p 15,221.13p 12759
02/07/2013 15,066.10p 15,108.38p 14,657.38p 14,939.26p 10092
01/07/2013 14,234.58p 15,108.38p 14,006.26p 15,108.38p 10445
28/06/2013 14,079.55p 14,234.58p 13,949.88p 14,234.58p 7484
27/06/2013 13,645.46p 14,107.73p 13,614.45p 14,107.73p 1543
26/06/2013 13,431.24p 13,707.47p 13,431.24p 13,707.47p 918
25/06/2013 13,839.95p 13,901.97p 13,529.89p 13,529.89p 5282
24/06/2013 13,972.43p 14,234.58p 13,814.58p 13,839.95p 6848
21/06/2013 14,002.03p 14,713.76p 13,839.95p 14,375.51p 152963
20/06/2013 14,135.92p 14,375.51p 13,670.83p 13,882.24p 8483
19/06/2013 14,361.42p 14,601.01p 13,896.33p 14,375.51p 6055
18/06/2013 14,093.64p 14,657.38p 14,079.55p 14,375.51p 10619
17/06/2013 13,811.77p 14,093.64p 13,677.88p 14,037.27p 761
14/06/2013 13,586.27p 13,727.20p 13,248.02p 13,727.20p 2754
13/06/2013 13,219.83p 13,868.14p 13,142.32p 13,248.02p 3657
12/06/2013 13,536.94p 13,811.77p 13,114.13p 13,473.52p 1603
11/06/2013 13,952.70p 13,952.70p 13,727.20p 13,811.77p 2200
10/06/2013 13,804.72p 14,093.64p 13,635.60p 13,952.70p 1881
07/06/2013 13,670.83p 13,811.77p 13,107.08p 13,635.60p 2698
06/06/2013 12,832.26p 13,670.83p 12,832.26p 13,670.83p 15307
05/06/2013 13,466.47p 13,529.89p 13,125.41p 13,410.10p 98
04/06/2013 13,022.52p 13,248.02p 13,022.52p 13,163.46p 6439
03/06/2013 13,360.77p 13,410.10p 13,198.69p 13,240.97p 5757
31/05/2013 13,381.91p 13,381.91p 13,163.46p 13,248.02p 5161
30/05/2013 13,311.44p 13,367.82p 13,276.21p 13,332.58p 1586
29/05/2013 13,529.89p 13,529.89p 13,170.51p 13,276.21p 2394
28/05/2013 13,417.14p 13,811.77p 13,022.52p 13,170.51p 4263
24/05/2013 13,670.83p 13,811.77p 13,536.94p 13,811.77p 1808
23/05/2013 13,635.60p 13,861.09p 13,431.24p 13,586.27p 1789
22/05/2013 14,093.64p 14,093.64p 13,691.97p 13,811.77p 2365
21/05/2013 13,691.97p 13,893.51p 13,642.64p 13,720.16p 626
20/05/2013 13,741.30p 13,924.51p 13,741.30p 13,910.42p 1706
17/05/2013 13,896.33p 14,262.76p 13,637.00p 13,952.70p 2554
16/05/2013 14,361.42p 14,375.51p 14,093.64p 14,192.29p 5011
15/05/2013 14,234.58p 14,516.45p 14,192.29p 14,375.51p 6622
14/05/2013 13,868.14p 14,234.58p 13,706.06p 14,206.39p 53504
13/05/2013 13,811.77p 13,868.14p 13,578.18p 13,706.06p 788
10/05/2013 13,536.94p 13,811.77p 13,484.46p 13,670.83p 3406
09/05/2013 13,121.18p 13,529.89p 13,107.08p 13,529.89p 6688
08/05/2013 13,248.02p 13,522.85p 13,128.22p 13,445.33p 7606
07/05/2013 13,248.02p 14,178.20p 12,973.19p 13,388.96p 10224
03/05/2013 13,248.02p 13,248.02p 13,107.08p 13,219.83p 21280
02/05/2013 13,248.02p 13,276.21p 13,107.08p 13,248.02p 1047
01/05/2013 13,248.02p 13,248.02p 12,966.15p 13,248.02p 2015
30/04/2013 13,248.02p 13,388.96p 13,107.08p 13,128.22p 9038
29/04/2013 12,825.21p 13,459.43p 12,787.86p 13,163.46p 45462
26/04/2013 12,698.37p 12,945.01p 12,451.73p 12,825.21p 7768
25/04/2013 12,684.28p 12,888.63p 12,402.40p 12,747.70p 8748
24/04/2013 12,317.84p 12,656.09p 12,261.47p 12,402.40p 9301
23/04/2013 12,007.78p 12,543.34p 11,951.41p 12,338.98p 15912
22/04/2013 12,000.73p 12,035.97p 11,866.84p 11,951.41p 6169
19/04/2013 12,064.16p 12,106.44p 11,782.28p 11,976.07p 15149
18/04/2013 11,669.53p 12,120.53p 11,669.53p 12,064.16p 5758
17/04/2013 11,782.28p 12,529.25p 11,782.28p 12,007.78p 13974

*Close Price adjusted for both dividends and splits