Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/01/2018 3,889.84p 3,918.03p 3,799.65p 3,827.83p 2936
11/01/2018 3,827.83p 3,827.83p 3,755.11p 3,822.19p 1739
10/01/2018 3,760.18p 3,799.65p 3,742.99p 3,748.91p 1243
09/01/2018 3,833.47p 3,850.38p 3,760.18p 3,777.10p 3211
08/01/2018 3,816.56p 3,906.76p 3,724.10p 3,906.76p 5278
05/01/2018 3,591.06p 3,822.19p 3,495.22p 3,777.10p 10326
04/01/2018 3,483.95p 3,574.15p 3,370.92p 3,574.15p 5919
03/01/2018 3,303.55p 3,478.31p 3,275.36p 3,405.02p 7954
02/01/2018 3,405.02p 3,489.59p 3,247.17p 3,247.17p 4657
29/12/2017 3,319.05p 3,495.22p 3,319.05p 3,389.52p 3581
28/12/2017 3,438.85p 3,488.18p 3,375.43p 3,488.18p 4213
27/12/2017 3,417.71p 3,429.69p 3,319.05p 3,382.47p 1752
22/12/2017 3,389.52p 3,396.57p 3,319.05p 3,354.29p 1580
21/12/2017 3,382.47p 3,431.80p 3,319.05p 3,361.33p 7205
20/12/2017 3,269.72p 3,378.25p 3,269.72p 3,340.19p 7190
19/12/2017 3,382.47p 3,382.47p 3,340.19p 3,382.47p 3267
18/12/2017 3,333.15p 3,368.38p 3,297.91p 3,354.29p 5149
15/12/2017 3,185.16p 3,283.82p 3,185.16p 3,283.82p 20933
14/12/2017 3,227.44p 3,269.72p 3,220.40p 3,241.54p 3936
13/12/2017 3,185.16p 3,304.96p 3,185.16p 3,248.58p 3976
12/12/2017 3,241.54p 3,304.96p 3,227.44p 3,227.44p 5206
11/12/2017 3,171.07p 3,333.15p 3,171.07p 3,248.58p 5031
08/12/2017 3,192.21p 3,262.68p 3,171.07p 3,262.68p 2668
07/12/2017 3,241.54p 3,241.54p 3,178.12p 3,213.35p 844
06/12/2017 3,156.98p 3,241.54p 3,156.98p 3,192.21p 3920
05/12/2017 3,241.54p 3,241.54p 3,199.26p 3,213.35p 4453
04/12/2017 3,030.13p 3,206.30p 3,030.13p 3,178.12p 5274
01/12/2017 2,966.71p 3,128.79p 2,966.71p 3,128.79p 7243
30/11/2017 2,966.71p 3,142.88p 2,966.71p 3,072.41p 10219
29/11/2017 3,023.09p 3,058.32p 2,966.71p 3,044.23p 7313
28/11/2017 3,079.46p 3,135.83p 3,008.99p 3,051.27p 4988
27/11/2017 3,079.46p 3,206.30p 3,079.46p 3,114.69p 5432
24/11/2017 3,220.40p 3,220.40p 3,171.07p 3,206.30p 1845
23/11/2017 3,128.79p 3,213.35p 3,128.79p 3,213.35p 2458
22/11/2017 3,149.93p 3,276.77p 3,128.79p 3,206.30p 10309
21/11/2017 3,410.66p 3,410.66p 3,128.79p 3,128.79p 5766
20/11/2017 3,354.29p 3,382.47p 3,269.72p 3,347.24p 6119
17/11/2017 3,530.46p 3,530.46p 3,304.96p 3,326.10p 5050
16/11/2017 3,326.10p 3,396.57p 3,326.10p 3,354.29p 5017
15/11/2017 3,340.19p 3,413.20p 3,333.15p 3,382.47p 11810
14/11/2017 3,340.19p 3,459.99p 3,340.19p 3,403.61p 10655
13/11/2017 3,326.10p 3,544.55p 3,326.10p 3,467.04p 9750
10/11/2017 3,502.27p 3,558.64p 3,382.47p 3,382.47p 11419
09/11/2017 3,326.10p 3,593.88p 3,326.10p 3,523.41p 14349
08/11/2017 3,431.80p 3,629.11p 3,431.80p 3,629.11p 18246
07/11/2017 3,551.60p 3,600.92p 3,509.32p 3,586.83p 3469
06/11/2017 3,389.52p 3,600.92p 3,389.52p 3,586.83p 4476
03/11/2017 3,389.52p 3,593.88p 3,389.52p 3,551.60p 4070
02/11/2017 3,459.99p 3,629.11p 3,389.52p 3,551.60p 11082
01/11/2017 3,452.94p 3,593.88p 3,452.94p 3,523.41p 31442
31/10/2017 3,382.47p 3,565.69p 3,361.33p 3,516.36p 8828
30/10/2017 3,347.24p 3,488.18p 3,347.24p 3,474.08p 3571
27/10/2017 3,312.00p 3,495.22p 3,312.00p 3,417.71p 4532
26/10/2017 3,431.80p 3,523.41p 3,418.07p 3,474.08p 6529
25/10/2017 3,452.94p 3,495.22p 3,417.71p 3,452.94p 16498
24/10/2017 3,424.75p 3,516.36p 3,424.75p 3,509.32p 4207
23/10/2017 3,474.08p 3,509.32p 3,438.85p 3,445.89p 6086
20/10/2017 3,326.10p 3,509.32p 3,326.10p 3,495.22p 7516
19/10/2017 3,509.32p 3,509.32p 3,382.47p 3,474.08p 11447
18/10/2017 3,403.61p 3,558.64p 3,395.16p 3,537.50p 20591
17/10/2017 3,199.26p 3,389.52p 3,199.26p 3,368.38p 36135
16/10/2017 3,213.35p 3,227.44p 3,185.16p 3,213.35p 42672
13/10/2017 3,326.10p 3,326.10p 3,206.30p 3,241.54p 12142
12/10/2017 3,171.07p 3,283.82p 3,171.07p 3,227.44p 13449
11/10/2017 3,382.47p 3,382.47p 3,241.54p 3,269.72p 6245
10/10/2017 3,333.15p 3,410.66p 3,326.10p 3,340.19p 8867
09/10/2017 3,248.58p 3,431.80p 3,248.58p 3,375.43p 7623
06/10/2017 3,382.47p 3,474.08p 3,262.68p 3,304.96p 15241
05/10/2017 3,199.26p 3,354.29p 3,142.88p 3,326.10p 6513
04/10/2017 3,213.35p 3,234.49p 3,171.07p 3,185.16p 1543
03/10/2017 3,241.54p 3,241.54p 3,135.83p 3,199.26p 2733
02/10/2017 3,044.23p 3,149.93p 2,966.71p 3,135.83p 9023
29/09/2017 3,016.04p 3,093.55p 2,994.90p 3,044.23p 13031
28/09/2017 3,185.16p 3,213.35p 3,044.23p 3,044.23p 12723
27/09/2017 3,185.16p 3,276.77p 3,149.93p 3,185.16p 6943
26/09/2017 3,248.58p 3,290.86p 3,227.44p 3,227.44p 7504
25/09/2017 3,354.29p 3,382.47p 3,255.63p 3,290.86p 8329
22/09/2017 3,615.02p 3,615.02p 3,403.61p 3,424.75p 3671
21/09/2017 3,467.04p 3,481.13p 3,417.71p 3,459.99p 1661
20/09/2017 3,692.53p 3,692.53p 3,452.94p 3,495.22p 3216
19/09/2017 3,481.13p 3,586.83p 3,481.13p 3,523.41p 2974
18/09/2017 3,467.04p 3,622.06p 3,467.04p 3,551.60p 2622
15/09/2017 3,600.92p 3,615.02p 3,516.36p 3,579.78p 13427
14/09/2017 3,593.88p 3,664.35p 3,523.41p 3,565.69p 4767
13/09/2017 3,706.63p 3,706.63p 3,488.18p 3,523.41p 6699
12/09/2017 3,918.03p 3,918.03p 3,629.11p 3,636.16p 9644
11/09/2017 3,896.89p 3,953.27p 3,741.86p 3,755.95p 1756
08/09/2017 3,974.41p 3,974.41p 3,748.91p 3,777.10p 4518
07/09/2017 3,770.05p 3,826.42p 3,770.05p 3,777.10p 3447
06/09/2017 3,819.38p 3,819.38p 3,741.86p 3,777.10p 2976
05/09/2017 3,882.80p 3,918.03p 3,819.38p 3,847.56p 1471
04/09/2017 3,777.10p 3,910.98p 3,777.10p 3,819.38p 2398
01/09/2017 3,791.19p 3,882.80p 3,763.00p 3,763.00p 4864
31/08/2017 4,044.87p 4,044.87p 3,833.47p 3,918.03p 4163
30/08/2017 4,051.92p 4,066.01p 3,826.42p 3,868.70p 1930
29/08/2017 4,080.11p 4,080.11p 3,826.42p 3,889.84p 2172
25/08/2017 3,910.98p 3,967.36p 3,819.38p 3,889.84p 6424
24/08/2017 4,199.90p 4,206.95p 3,882.80p 3,910.98p 8962
23/08/2017 4,221.04p 4,221.04p 4,122.39p 4,143.53p 11067
22/08/2017 4,277.42p 4,326.75p 4,171.72p 4,171.72p 3812
21/08/2017 4,397.22p 4,418.36p 4,277.42p 4,277.42p 5923
18/08/2017 4,298.56p 4,488.82p 4,298.56p 4,397.22p 4139
17/08/2017 4,509.96p 4,509.96p 4,228.09p 4,474.73p 6229
16/08/2017 4,319.70p 4,495.87p 4,319.70p 4,418.36p 3427
15/08/2017 4,277.42p 4,411.31p 4,263.33p 4,354.93p 5295
14/08/2017 4,354.93p 4,361.98p 4,249.23p 4,291.51p 4151
11/08/2017 4,404.26p 4,474.73p 4,369.03p 4,397.22p 1551
10/08/2017 4,439.50p 4,495.87p 4,390.17p 4,397.22p 2897
09/08/2017 4,347.89p 4,481.78p 4,326.75p 4,467.68p 2118
08/08/2017 4,446.54p 4,446.54p 4,319.70p 4,354.93p 1609
07/08/2017 4,347.89p 4,418.36p 4,312.65p 4,354.93p 3510
04/08/2017 4,376.07p 4,439.50p 4,347.89p 4,383.12p 3071
03/08/2017 4,481.78p 4,509.96p 4,404.26p 4,425.40p 5821
02/08/2017 4,228.09p 4,478.25p 4,228.09p 4,411.31p 18249
01/08/2017 4,495.87p 4,502.92p 4,326.75p 4,432.45p 10741
31/07/2017 4,369.03p 4,383.12p 4,249.23p 4,354.93p 7856
28/07/2017 4,397.22p 4,397.22p 4,157.62p 4,340.84p 6323
27/07/2017 4,460.64p 4,460.64p 4,101.25p 4,171.72p 21826
26/07/2017 4,643.85p 4,756.60p 4,629.76p 4,629.76p 3151
25/07/2017 4,777.74p 4,777.74p 4,672.04p 4,707.28p 4332
24/07/2017 4,820.02p 4,820.02p 4,566.34p 4,798.88p 6843
21/07/2017 4,650.90p 4,657.95p 4,566.34p 4,643.85p 1697
20/07/2017 4,672.04p 4,918.68p 4,664.99p 4,714.32p 5749
19/07/2017 4,848.21p 4,848.21p 4,650.90p 4,742.51p 8787
18/07/2017 4,735.46p 4,848.21p 4,636.81p 4,812.98p 5211
17/07/2017 4,481.78p 4,657.95p 4,446.54p 4,657.95p 5533
14/07/2017 4,488.82p 4,580.43p 4,453.59p 4,495.87p 4809
13/07/2017 4,404.26p 4,502.92p 4,404.26p 4,453.59p 6260
12/07/2017 4,397.22p 4,622.71p 4,397.22p 4,467.68p 9213
11/07/2017 4,509.96p 4,700.23p 4,502.92p 4,608.62p 3622
10/07/2017 4,721.37p 4,784.79p 4,629.76p 4,700.23p 4067
07/07/2017 4,848.21p 4,848.21p 4,742.51p 4,763.65p 5338
06/07/2017 4,714.32p 4,756.60p 4,601.57p 4,721.37p 3756
05/07/2017 4,805.93p 4,812.98p 4,693.18p 4,693.18p 8509
04/07/2017 4,721.37p 4,805.93p 4,679.09p 4,791.84p 6923
03/07/2017 4,474.73p 4,827.07p 4,474.73p 4,742.51p 9732
30/06/2017 4,664.99p 4,735.46p 4,580.43p 4,721.37p 11134
29/06/2017 4,376.07p 4,728.42p 4,376.07p 4,622.71p 13448
28/06/2017 4,277.42p 4,404.26p 4,242.19p 4,369.03p 5974
27/06/2017 4,390.17p 4,411.31p 4,263.33p 4,376.07p 3846
26/06/2017 4,383.12p 4,411.31p 4,298.56p 4,347.89p 4342
23/06/2017 4,192.86p 4,425.40p 4,192.86p 4,404.26p 8988
22/06/2017 4,192.86p 4,390.17p 4,192.86p 4,235.14p 7644
21/06/2017 4,199.90p 4,446.54p 4,199.90p 4,298.56p 7862
20/06/2017 4,495.87p 4,509.96p 4,361.98p 4,404.26p 11960
19/06/2017 4,453.59p 4,453.59p 4,397.22p 4,425.40p 14557
16/06/2017 4,453.59p 4,453.59p 4,298.56p 4,404.26p 46630
15/06/2017 4,263.33p 4,376.07p 4,221.04p 4,326.75p 15169
14/06/2017 4,361.98p 4,425.40p 4,277.42p 4,397.22p 5493
13/06/2017 4,361.98p 4,404.26p 4,256.28p 4,354.93p 10699
12/06/2017 4,376.07p 4,397.22p 4,235.14p 4,284.47p 10636
09/06/2017 4,312.65p 4,411.31p 4,263.33p 4,340.84p 11990
08/06/2017 4,446.54p 4,531.10p 4,347.89p 4,425.40p 22419
07/06/2017 4,404.26p 4,535.90p 4,376.07p 4,432.45p 10184
06/06/2017 4,502.92p 4,566.34p 4,354.93p 4,361.98p 16435
05/06/2017 4,517.01p 4,587.48p 4,453.59p 4,509.96p 6979
02/06/2017 4,791.84p 4,805.93p 4,460.64p 4,509.96p 38212
01/06/2017 4,862.31p 4,862.31p 4,601.57p 4,629.76p 9542
31/05/2017 4,657.95p 4,904.59p 4,657.95p 4,791.84p 10566
30/05/2017 5,073.71p 5,073.71p 4,841.16p 4,932.77p 26507
26/05/2017 4,770.70p 5,003.24p 4,762.52p 4,876.40p 10282
25/05/2017 4,996.20p 4,996.20p 4,791.84p 4,812.98p 5541
24/05/2017 4,975.05p 5,024.38p 4,883.45p 4,918.68p 8088
23/05/2017 4,989.15p 5,059.62p 4,925.73p 4,939.82p 7165
22/05/2017 4,946.87p 5,059.62p 4,898.95p 4,982.10p 8861
19/05/2017 4,989.15p 4,989.15p 4,869.35p 4,918.68p 3763
18/05/2017 4,798.88p 4,904.59p 4,763.65p 4,869.35p 9832
17/05/2017 4,728.42p 4,975.05p 4,719.61p 4,841.16p 9718
16/05/2017 4,996.20p 5,027.48p 4,791.84p 4,869.35p 14494
15/05/2017 5,010.29p 5,151.22p 4,989.15p 5,024.38p 18547
12/05/2017 5,193.51p 5,334.44p 5,073.71p 5,158.27p 29866
11/05/2017 5,200.55p 5,256.93p 5,084.70p 5,193.51p 24056
10/05/2017 5,052.57p 5,214.65p 5,032.13p 5,179.41p 21811
09/05/2017 4,805.93p 5,031.43p 4,805.93p 5,010.29p 28134
08/05/2017 4,672.04p 4,911.63p 4,657.95p 4,848.21p 15516
05/05/2017 4,481.78p 4,686.14p 4,481.78p 4,622.71p 7316
04/05/2017 4,672.04p 4,672.04p 4,552.25p 4,566.34p 4759
03/05/2017 4,700.23p 4,700.23p 4,580.43p 4,587.48p 7000
02/05/2017 4,700.23p 4,763.65p 4,664.99p 4,679.09p 40511
28/04/2017 4,805.93p 4,939.82p 4,777.74p 4,784.79p 17147
27/04/2017 4,848.21p 4,904.59p 4,756.60p 4,876.40p 18397
26/04/2017 4,545.20p 4,841.16p 4,545.20p 4,798.88p 12504
25/04/2017 4,538.15p 4,784.79p 4,538.15p 4,742.51p 10901
24/04/2017 4,749.56p 4,749.56p 4,538.15p 4,573.39p 6318
21/04/2017 4,474.73p 4,587.48p 4,464.09p 4,524.06p 7764
20/04/2017 4,721.37p 4,728.42p 4,552.25p 4,552.25p 11523
19/04/2017 4,538.15p 4,735.46p 4,518.14p 4,700.23p 14042
18/04/2017 4,432.45p 4,538.15p 4,411.31p 4,517.01p 20652
13/04/2017 4,390.17p 4,481.78p 4,369.03p 4,425.40p 11015
12/04/2017 4,312.65p 4,432.45p 4,284.47p 4,383.12p 13337
11/04/2017 4,340.84p 4,411.31p 4,291.51p 4,361.98p 12288
10/04/2017 4,284.47p 4,366.49p 4,270.37p 4,312.65p 10429
07/04/2017 4,432.45p 4,432.45p 4,284.47p 4,284.47p 8815
06/04/2017 4,347.89p 4,369.03p 4,256.28p 4,326.75p 15857
05/04/2017 4,446.54p 4,451.05p 4,228.09p 4,319.70p 13400
04/04/2017 4,369.03p 4,369.03p 4,170.59p 4,312.65p 20318
03/04/2017 4,404.26p 4,419.48p 4,228.09p 4,270.37p 19927
31/03/2017 4,531.10p 4,531.10p 4,284.47p 4,397.22p 18486
30/03/2017 4,333.79p 4,369.03p 4,277.42p 4,354.93p 17984
29/03/2017 4,432.45p 4,432.45p 4,305.61p 4,361.98p 26685

*Close Price adjusted for both dividends and splits