Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/05/2020 63.95p 63.97p 60.09p 61.50p 333672
26/05/2020 63.55p 66.17p 60.05p 64.00p 293502
25/05/2020 64.05p 68.00p 58.05p 61.00p 241365
22/05/2020 64.05p 68.00p 58.05p 61.00p 241365
21/05/2020 64.90p 69.87p 60.05p 63.00p 488900
20/05/2020 61.95p 62.00p 58.05p 62.00p 93540
19/05/2020 63.50p 66.15p 59.21p 60.78p 155647
18/05/2020 62.15p 64.05p 57.00p 63.00p 256818
15/05/2020 58.05p 62.20p 57.00p 62.00p 290885
14/05/2020 58.55p 63.95p 55.00p 60.50p 330775
13/05/2020 63.00p 70.00p 49.20p 61.95p 1195261
12/05/2020 62.35p 63.95p 55.40p 58.60p 58950
11/05/2020 60.00p 65.30p 60.00p 63.00p 82488
08/05/2020 64.05p 69.95p 60.00p 62.73p 123346
07/05/2020 64.05p 69.95p 60.00p 62.73p 123346
06/05/2020 63.95p 65.00p 60.05p 63.23p 68357
05/05/2020 63.25p 69.95p 60.05p 64.00p 59493
04/05/2020 60.00p 65.00p 60.00p 63.00p 133837
01/05/2020 65.40p 69.95p 60.00p 60.00p 472072
30/04/2020 69.95p 72.00p 63.20p 68.00p 310984
29/04/2020 62.05p 65.50p 60.41p 63.50p 91252
28/04/2020 61.00p 70.00p 61.00p 62.00p 129593
27/04/2020 61.95p 64.95p 58.10p 58.10p 67216
24/04/2020 64.95p 64.95p 55.05p 60.50p 91206
23/04/2020 60.05p 65.00p 58.00p 58.00p 149549
22/04/2020 60.05p 64.95p 55.95p 55.95p 73248
21/04/2020 62.00p 70.00p 59.99p 61.00p 128704
20/04/2020 68.35p 72.13p 60.00p 64.00p 177807
17/04/2020 61.80p 71.95p 60.00p 66.33p 150600
16/04/2020 60.90p 65.00p 59.00p 60.00p 124313
15/04/2020 65.00p 75.00p 58.00p 58.00p 156518
14/04/2020 59.40p 77.69p 58.00p 67.00p 395268
09/04/2020 55.00p 68.81p 55.00p 59.50p 209801
08/04/2020 54.55p 54.95p 50.00p 54.45p 245927
07/04/2020 51.95p 59.95p 49.00p 50.00p 583362
06/04/2020 50.00p 52.51p 46.78p 50.00p 64117
03/04/2020 49.98p 52.50p 44.15p 46.40p 52376
02/04/2020 51.95p 52.00p 42.63p 50.00p 65065
01/04/2020 53.20p 57.00p 44.00p 53.70p 52996
31/03/2020 52.00p 62.00p 47.10p 48.02p 177324
30/03/2020 58.40p 67.00p 52.00p 52.00p 99779
27/03/2020 64.95p 73.95p 52.95p 57.50p 435586
26/03/2020 70.00p 70.00p 60.05p 64.00p 83263
25/03/2020 56.50p 76.90p 52.34p 60.30p 78152
24/03/2020 55.95p 61.00p 48.97p 56.50p 14130
23/03/2020 63.40p 66.70p 52.15p 52.15p 42667
20/03/2020 68.95p 73.95p 66.00p 66.00p 108347
19/03/2020 61.00p 69.90p 60.17p 66.00p 119975
18/03/2020 55.00p 64.70p 43.00p 64.70p 384377
17/03/2020 82.00p 82.00p 53.80p 56.00p 341615
16/03/2020 150.00p 150.50p 71.51p 81.00p 591150
13/03/2020 175.00p 183.60p 156.24p 164.65p 72921
12/03/2020 230.00p 230.00p 165.00p 175.00p 262747
11/03/2020 257.00p 275.00p 220.00p 230.40p 173432
10/03/2020 278.80p 278.80p 255.31p 256.60p 130992
09/03/2020 275.80p 283.40p 260.60p 260.60p 141986
06/03/2020 296.00p 309.80p 284.41p 295.00p 58401
05/03/2020 318.80p 318.80p 299.60p 306.00p 71280
04/03/2020 301.40p 320.00p 295.66p 310.00p 86011
03/03/2020 309.60p 316.80p 295.00p 296.60p 81521
02/03/2020 307.20p 319.80p 295.00p 305.00p 93183
28/02/2020 319.60p 319.60p 291.72p 304.80p 221692
27/02/2020 325.40p 333.80p 324.40p 325.60p 70481
26/02/2020 326.80p 335.00p 325.20p 335.00p 249183
25/02/2020 339.40p 349.60p 326.80p 328.00p 93753
24/02/2020 360.60p 371.00p 319.40p 339.60p 315766
21/02/2020 336.20p 344.80p 335.20p 340.20p 66251
20/02/2020 327.00p 353.60p 326.80p 335.00p 59795
19/02/2020 307.60p 333.80p 305.90p 320.00p 104495
18/02/2020 300.60p 308.60p 295.77p 306.30p 35755
17/02/2020 305.60p 308.60p 295.00p 297.50p 74152
14/02/2020 288.00p 309.20p 283.40p 309.00p 135186
13/02/2020 316.60p 322.47p 276.00p 295.50p 294993
12/02/2020 339.00p 339.00p 299.64p 310.00p 254249
11/02/2020 344.20p 351.54p 336.00p 336.00p 70902
10/02/2020 350.60p 354.52p 343.60p 350.00p 110846
07/02/2020 346.80p 360.00p 339.20p 356.40p 219083
06/02/2020 356.00p 369.20p 356.00p 364.00p 20152
05/02/2020 356.80p 367.37p 355.60p 361.00p 68564
04/02/2020 370.60p 374.95p 356.40p 356.40p 92664
03/02/2020 374.00p 379.80p 370.00p 370.20p 43874
31/01/2020 385.20p 390.00p 371.80p 378.40p 116327
30/01/2020 392.00p 399.29p 387.40p 389.00p 53955
29/01/2020 388.80p 398.00p 382.94p 393.00p 218510
28/01/2020 374.60p 398.07p 374.60p 393.00p 255550
27/01/2020 374.60p 385.60p 373.32p 380.20p 28395
24/01/2020 380.00p 384.00p 374.20p 374.20p 29311
23/01/2020 385.00p 385.00p 376.00p 376.00p 45445
22/01/2020 370.00p 393.60p 367.19p 374.60p 215067
21/01/2020 337.00p 369.00p 334.75p 369.00p 187840
20/01/2020 337.00p 337.60p 332.50p 335.60p 84917
17/01/2020 337.00p 340.17p 334.00p 337.00p 55137
16/01/2020 333.00p 338.00p 332.00p 334.00p 240007
15/01/2020 328.80p 342.80p 328.80p 337.00p 89066
14/01/2020 328.80p 342.40p 328.80p 337.00p 29801
13/01/2020 330.00p 336.00p 330.00p 333.00p 89545
10/01/2020 330.00p 339.40p 329.00p 337.00p 84183
09/01/2020 346.00p 350.00p 333.00p 333.60p 111150
08/01/2020 334.80p 346.00p 334.80p 340.00p 99120
07/01/2020 345.00p 345.00p 332.20p 334.80p 73984
06/01/2020 336.00p 345.76p 332.00p 340.00p 20872
03/01/2020 355.00p 355.00p 338.40p 348.40p 43138
02/01/2020 345.00p 351.20p 340.00p 348.90p 29262
31/12/2019 350.00p 350.00p 336.00p 345.00p 20226
30/12/2019 360.00p 363.80p 339.95p 339.95p 26467
27/12/2019 370.50p 389.50p 355.00p 359.00p 43337
24/12/2019 395.00p 395.00p 362.00p 369.50p 42496
23/12/2019 380.00p 399.50p 365.50p 374.00p 241164
20/12/2019 353.50p 379.50p 341.60p 364.00p 253268
19/12/2019 353.50p 353.50p 344.50p 350.00p 43924
18/12/2019 337.50p 360.00p 315.50p 350.00p 231525
17/12/2019 340.00p 345.00p 315.50p 326.00p 93131
16/12/2019 290.00p 341.50p 290.00p 337.50p 233648
13/12/2019 284.50p 317.57p 280.00p 300.00p 536188
12/12/2019 285.00p 285.00p 275.00p 280.00p 67926
11/12/2019 275.50p 285.00p 271.80p 283.75p 32747
10/12/2019 290.00p 290.00p 260.00p 285.00p 41198
09/12/2019 295.00p 296.22p 279.50p 287.50p 45896
06/12/2019 267.00p 295.00p 267.00p 290.00p 114438
05/12/2019 257.00p 267.00p 246.00p 267.00p 86365
04/12/2019 250.00p 260.00p 236.00p 256.00p 64632
03/12/2019 272.00p 275.00p 237.82p 250.00p 79647
02/12/2019 275.00p 275.00p 242.68p 247.50p 43532
29/11/2019 249.50p 274.50p 249.50p 266.50p 549473
28/11/2019 225.00p 244.17p 225.00p 233.00p 2714
27/11/2019 240.50p 248.26p 237.60p 240.00p 19423
26/11/2019 240.50p 240.50p 225.50p 238.00p 19954
25/11/2019 233.50p 233.50p 218.99p 230.25p 28125
22/11/2019 225.00p 232.50p 225.00p 227.75p 17100
21/11/2019 240.00p 240.00p 210.75p 225.00p 44829
20/11/2019 238.00p 239.25p 230.00p 235.00p 9576
19/11/2019 231.25p 248.50p 218.88p 218.88p 17155
18/11/2019 232.75p 244.75p 219.80p 237.13p 10034
15/11/2019 232.00p 242.50p 215.68p 238.75p 5795
14/11/2019 235.75p 236.25p 225.75p 230.12p 1610
13/11/2019 231.25p 237.00p 230.00p 230.00p 11771
12/11/2019 230.75p 233.50p 229.96p 231.75p 14938
11/11/2019 222.50p 234.25p 222.50p 230.50p 5176
08/11/2019 225.00p 237.50p 221.24p 228.13p 17045
07/11/2019 225.00p 247.00p 225.00p 233.75p 26916
06/11/2019 237.25p 242.75p 216.50p 236.50p 26798
05/11/2019 247.50p 247.50p 231.00p 231.25p 1014106
04/11/2019 240.00p 247.00p 240.00p 243.75p 29506
01/11/2019 225.00p 245.00p 225.00p 245.00p 174428
31/10/2019 240.00p 240.00p 220.50p 220.50p 18112
30/10/2019 234.00p 242.00p 234.00p 239.25p 14326
29/10/2019 245.00p 245.00p 234.86p 240.25p 17795
28/10/2019 248.50p 248.50p 234.95p 242.25p 11612
25/10/2019 237.75p 246.10p 235.00p 242.25p 5728
24/10/2019 245.00p 252.50p 239.50p 242.75p 54499
23/10/2019 237.00p 253.77p 229.49p 240.75p 70400
22/10/2019 230.00p 248.00p 230.00p 248.00p 10512
21/10/2019 255.50p 255.50p 225.75p 225.75p 28659
18/10/2019 245.00p 257.50p 235.00p 249.25p 173185
17/10/2019 237.50p 256.50p 227.87p 243.75p 248506
16/10/2019 245.00p 246.50p 233.67p 240.75p 15323
15/10/2019 238.50p 250.00p 230.00p 246.00p 81982
14/10/2019 215.00p 235.00p 204.75p 232.50p 855190
11/10/2019 207.25p 215.00p 201.50p 215.00p 70920
10/10/2019 194.00p 205.00p 194.00p 202.00p 4698
09/10/2019 192.25p 207.00p 192.25p 199.75p 45331
08/10/2019 190.00p 209.00p 190.00p 195.62p 16437
07/10/2019 193.50p 206.99p 190.00p 190.00p 31179
04/10/2019 201.75p 208.20p 193.25p 198.25p 11670
03/10/2019 205.50p 205.50p 192.00p 196.75p 63325
02/10/2019 204.75p 205.00p 200.25p 200.25p 35715
01/10/2019 210.00p 210.00p 199.90p 202.38p 157021
30/09/2019 215.00p 215.00p 195.00p 198.75p 29054
27/09/2019 203.00p 206.98p 196.50p 200.25p 16765
26/09/2019 210.00p 210.00p 195.25p 196.50p 8831
25/09/2019 198.00p 207.37p 198.00p 202.38p 25130
24/09/2019 201.50p 211.75p 198.75p 200.75p 51367
23/09/2019 205.00p 227.00p 202.00p 202.75p 20724
20/09/2019 205.00p 225.97p 205.00p 209.00p 132605
19/09/2019 215.25p 219.00p 205.00p 209.87p 25663
18/09/2019 219.25p 220.75p 211.74p 214.25p 20202
17/09/2019 224.50p 230.30p 210.50p 213.75p 23248
16/09/2019 235.75p 235.92p 219.00p 219.00p 7506
13/09/2019 230.25p 238.50p 227.50p 230.00p 29369
12/09/2019 225.00p 230.00p 220.00p 224.50p 13467
11/09/2019 225.00p 225.00p 218.05p 221.25p 264055
10/09/2019 237.50p 237.50p 223.00p 223.00p 7059
09/09/2019 217.25p 237.59p 217.25p 224.25p 28760
06/09/2019 220.25p 225.00p 218.25p 223.00p 73588
05/09/2019 226.00p 230.00p 216.72p 226.00p 124911
04/09/2019 233.00p 233.00p 220.00p 220.25p 43558
03/09/2019 235.00p 235.00p 217.62p 227.13p 4202
02/09/2019 230.75p 231.50p 215.50p 220.00p 35213
30/08/2019 231.50p 245.55p 225.00p 225.00p 41848
29/08/2019 245.00p 245.00p 234.75p 237.50p 10743
28/08/2019 239.00p 247.50p 232.00p 232.00p 34693
27/08/2019 238.00p 250.00p 238.00p 239.25p 11834
23/08/2019 240.50p 264.50p 237.50p 237.50p 30970
22/08/2019 245.00p 255.00p 240.50p 240.50p 34360
21/08/2019 257.50p 269.50p 245.00p 245.00p 63256
20/08/2019 282.50p 287.50p 255.50p 264.25p 95561
19/08/2019 257.00p 326.17p 240.00p 290.00p 343185
16/08/2019 230.00p 240.00p 230.00p 235.75p 6917
15/08/2019 257.50p 257.50p 225.00p 241.25p 9213
14/08/2019 240.00p 250.68p 225.00p 241.00p 16978

*Close Price adjusted for both dividends and splits