Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/06/2016 9,431.46p 9,431.46p 9,214.42p 9,214.42p 6667
14/06/2016 9,417.37p 9,569.58p 9,203.15p 9,296.16p 6828
13/06/2016 9,741.52p 9,814.81p 9,428.64p 9,527.30p 8367
10/06/2016 10,274.26p 10,398.29p 9,747.16p 9,775.35p 10005
09/06/2016 10,274.26p 10,443.39p 10,271.44p 10,401.11p 6671
08/06/2016 10,415.20p 10,468.76p 10,248.89p 10,389.83p 12804
07/06/2016 10,203.79p 10,480.03p 10,203.79p 10,372.92p 4899
06/06/2016 10,291.18p 10,429.29p 10,060.04p 10,336.27p 8817
03/06/2016 10,426.47p 10,550.50p 10,316.54p 10,429.29p 4888
02/06/2016 10,333.46p 10,505.40p 10,333.46p 10,429.29p 8222
01/06/2016 10,505.40p 10,505.40p 10,333.46p 10,429.29p 9306
31/05/2016 10,570.23p 10,570.23p 10,288.36p 10,429.29p 36779
27/05/2016 10,299.63p 10,505.40p 10,299.63p 10,432.11p 7301
26/05/2016 10,288.36p 10,505.40p 10,265.27p 10,426.47p 4989
25/05/2016 10,288.36p 10,505.40p 10,271.44p 10,449.02p 9508
24/05/2016 10,375.74p 10,511.04p 10,361.64p 10,446.21p 6795
23/05/2016 10,082.59p 10,556.14p 10,082.59p 10,477.21p 8419
20/05/2016 9,961.38p 10,184.06p 9,936.02p 10,184.06p 6518
19/05/2016 10,288.36p 10,288.36p 10,017.76p 10,107.96p 12895
18/05/2016 9,972.66p 10,217.89p 9,972.66p 10,217.89p 20407
17/05/2016 10,031.85p 10,164.33p 9,964.20p 10,102.32p 15344
16/05/2016 9,978.30p 9,978.30p 9,806.35p 9,916.28p 8611
13/05/2016 9,831.72p 9,876.82p 9,586.49p 9,876.82p 9654
12/05/2016 10,012.12p 10,040.31p 9,857.09p 9,947.29p 9924
11/05/2016 10,096.68p 10,096.68p 9,893.73p 9,978.30p 9701
10/05/2016 10,203.79p 10,203.79p 9,947.29p 10,006.48p 5834
09/05/2016 10,023.40p 10,091.05p 10,006.48p 10,026.21p 12472
06/05/2016 10,045.95p 10,147.42p 9,927.56p 9,986.75p 5919
05/05/2016 10,057.22p 10,147.42p 9,871.19p 9,927.56p 22132
04/05/2016 10,127.69p 10,153.06p 9,933.20p 10,000.85p 17859
03/05/2016 10,068.50p 10,248.89p 10,006.48p 10,065.68p 10216
29/04/2016 10,412.38p 10,412.38p 9,975.48p 10,017.76p 10890
28/04/2016 10,310.91p 10,344.73p 10,215.07p 10,260.17p 15393
27/04/2016 10,361.64p 10,460.30p 10,226.34p 10,313.72p 19077
26/04/2016 10,288.36p 10,336.27p 10,158.70p 10,308.09p 15060
25/04/2016 9,896.55p 10,282.72p 9,854.27p 10,240.44p 21855
22/04/2016 9,817.63p 9,950.11p 9,733.07p 9,828.90p 99229
21/04/2016 10,085.41p 10,130.51p 9,724.61p 9,806.35p 8493
20/04/2016 9,972.66p 10,034.67p 9,868.37p 9,978.30p 14904
19/04/2016 10,045.95p 10,251.71p 9,924.74p 10,085.41p 18874
18/04/2016 10,037.49p 10,037.49p 9,823.27p 9,950.11p 24050
15/04/2016 10,279.90p 10,279.90p 9,995.21p 10,037.49p 2632
14/04/2016 10,370.10p 10,370.10p 10,034.67p 10,203.79p 15954
13/04/2016 10,322.18p 10,457.48p 10,224.49p 10,372.92p 17609
12/04/2016 10,367.28p 10,499.76p 10,076.95p 10,212.25p 23226
11/04/2016 10,615.33p 10,711.17p 10,437.75p 10,544.86p 5372
08/04/2016 10,471.57p 10,759.08p 10,471.57p 10,691.43p 15392
07/04/2016 10,711.17p 10,711.17p 10,570.23p 10,654.79p 4119
06/04/2016 10,640.70p 10,733.72p 10,522.31p 10,618.15p 5425
05/04/2016 10,547.68p 10,663.25p 10,488.49p 10,584.32p 52504
04/04/2016 10,629.42p 10,711.17p 10,415.20p 10,578.69p 23425
01/04/2016 10,959.21p 10,959.21p 10,635.06p 10,776.00p 5047
31/03/2016 10,618.15p 11,049.41p 10,618.15p 10,869.01p 10761
30/03/2016 10,274.26p 10,753.45p 10,274.26p 10,750.63p 17826
29/03/2016 10,110.78p 10,471.57p 10,110.78p 10,367.28p 3417
24/03/2016 10,677.34p 10,677.34p 10,102.32p 10,220.71p 34671
23/03/2016 11,080.42p 11,080.42p 10,809.82p 10,925.39p 4957
22/03/2016 10,970.49p 10,970.49p 10,618.15p 10,900.02p 9325
21/03/2016 10,843.65p 10,888.75p 10,699.89p 10,854.92p 19394
18/03/2016 10,725.26p 10,854.92p 10,564.59p 10,787.27p 14282
17/03/2016 10,288.36p 10,635.06p 10,048.76p 10,635.06p 7035
16/03/2016 10,102.32p 10,299.63p 10,091.05p 10,175.61p 11347
15/03/2016 10,437.75p 10,437.75p 10,133.33p 10,203.79p 8532
14/03/2016 9,888.10p 10,372.92p 9,888.10p 10,353.19p 11741
11/03/2016 10,000.85p 10,248.89p 9,817.63p 9,933.20p 11906
10/03/2016 10,482.85p 10,522.31p 10,074.13p 10,074.13p 10572
09/03/2016 10,744.99p 10,744.99p 10,502.58p 10,618.15p 5264
08/03/2016 10,722.44p 10,914.11p 10,722.44p 10,778.81p 10725
07/03/2016 10,632.24p 10,902.84p 10,632.24p 10,795.73p 5718
04/03/2016 10,451.84p 10,885.93p 10,451.84p 10,795.73p 6922
03/03/2016 10,384.19p 10,711.17p 10,384.19p 10,567.41p 6272
02/03/2016 10,387.01p 10,637.88p 10,299.63p 10,412.38p 8087
01/03/2016 10,130.51p 10,426.47p 10,130.51p 10,243.26p 7680
29/02/2016 9,865.55p 10,082.59p 9,724.61p 10,034.67p 9121
26/02/2016 9,485.02p 9,952.93p 9,267.98p 9,828.90p 15578
25/02/2016 9,710.52p 10,003.67p 9,307.44p 9,307.44p 24126
24/02/2016 9,358.18p 9,854.27p 9,358.18p 9,611.86p 11170
23/02/2016 9,696.42p 9,885.28p 9,476.56p 9,485.02p 7145
22/02/2016 9,315.90p 9,741.52p 9,315.90p 9,628.77p 9078
19/02/2016 9,563.94p 9,563.94p 9,341.26p 9,442.74p 5856
18/02/2016 9,149.59p 9,510.39p 9,104.49p 9,406.09p 14016
17/02/2016 8,977.65p 9,115.77p 8,867.72p 9,014.29p 21609
16/02/2016 9,284.89p 9,284.89p 8,800.07p 8,831.07p 7288
15/02/2016 9,208.78p 9,440.82p 9,070.67p 9,070.67p 8813
12/02/2016 9,361.00p 9,468.11p 8,859.26p 9,262.34p 15920
11/02/2016 9,865.55p 9,933.20p 9,403.28p 9,403.28p 9598
10/02/2016 9,865.55p 10,189.70p 9,865.55p 9,921.92p 8500
09/02/2016 10,237.62p 10,257.35p 9,831.72p 9,857.09p 11606
08/02/2016 10,649.15p 10,942.30p 10,153.06p 10,277.08p 19342
05/02/2016 10,113.60p 10,838.01p 10,060.04p 10,736.53p 12319
04/02/2016 9,583.67p 10,082.59p 9,499.11p 10,026.21p 16960
03/02/2016 9,862.73p 9,969.84p 9,355.36p 9,423.01p 9305
02/02/2016 9,888.10p 10,141.78p 9,803.54p 9,913.47p 6567
01/02/2016 9,831.72p 10,034.67p 9,764.07p 10,000.85p 9483
29/01/2016 9,882.46p 10,096.68p 9,800.72p 9,893.73p 8750
28/01/2016 10,102.32p 10,192.52p 9,840.18p 9,851.45p 9671
27/01/2016 10,316.54p 10,316.54p 9,930.38p 9,955.75p 11870
26/01/2016 10,293.99p 10,446.21p 10,102.32p 10,203.79p 14354
25/01/2016 10,254.53p 10,502.58p 10,147.42p 10,147.42p 13412
22/01/2016 9,975.48p 10,260.17p 9,890.92p 10,116.41p 15252
21/01/2016 9,642.87p 10,184.06p 9,634.41p 9,792.26p 26628
20/01/2016 9,651.32p 9,716.15p 9,355.36p 9,355.36p 13102
19/01/2016 9,597.77p 9,817.63p 9,575.22p 9,795.08p 9352
18/01/2016 9,865.55p 9,958.34p 9,437.10p 9,575.22p 7320
15/01/2016 10,387.01p 10,387.01p 9,896.55p 9,941.65p 7489
14/01/2016 10,598.42p 10,598.42p 10,198.16p 10,243.26p 16885
13/01/2016 10,863.38p 10,863.38p 10,468.76p 10,477.21p 9292
12/01/2016 10,818.28p 10,846.46p 10,654.79p 10,694.25p 5090
11/01/2016 10,829.55p 11,046.59p 10,601.24p 10,739.35p 13356
08/01/2016 10,702.71p 10,826.73p 10,536.40p 10,705.53p 6618
07/01/2016 10,716.80p 10,756.27p 10,434.93p 10,542.04p 12593
06/01/2016 11,153.71p 11,153.71p 10,725.26p 10,826.73p 8864
05/01/2016 10,852.10p 11,080.42p 10,785.02p 11,038.14p 12651
04/01/2016 11,204.44p 11,204.44p 10,801.36p 10,801.36p 9088
31/12/2015 11,351.02p 11,384.84p 11,181.89p 11,258.00p 1780
30/12/2015 11,283.37p 11,415.85p 11,283.37p 11,286.19p 3042
29/12/2015 11,415.85p 11,672.35p 11,359.47p 11,446.85p 10954
24/12/2015 11,418.67p 11,500.41p 11,398.94p 11,466.58p 959
23/12/2015 11,500.41p 11,506.05p 11,348.20p 11,407.39p 8432
22/12/2015 11,390.48p 11,528.60p 11,235.45p 11,477.86p 5517
21/12/2015 11,331.29p 11,553.96p 11,288.52p 11,348.20p 7638
18/12/2015 11,139.61p 11,272.09p 11,139.61p 11,269.27p 12971
17/12/2015 11,277.73p 11,479.55p 11,235.45p 11,246.72p 7320
16/12/2015 11,477.86p 11,477.86p 11,342.56p 11,359.47p 17610
15/12/2015 11,500.41p 11,525.78p 11,331.29p 11,331.29p 8646
14/12/2015 11,618.80p 11,776.64p 11,556.78p 11,565.24p 5302
11/12/2015 11,864.03p 11,976.77p 11,686.44p 11,740.00p 15174
10/12/2015 11,852.75p 11,869.66p 11,714.63p 11,787.92p 29174
09/12/2015 11,892.21p 11,914.76p 11,599.06p 11,807.65p 8073
08/12/2015 12,075.43p 12,075.43p 11,866.84p 11,906.31p 12169
07/12/2015 11,844.29p 11,999.32p 11,748.46p 11,951.41p 8693
04/12/2015 11,491.95p 11,782.28p 11,491.95p 11,756.91p 13292
03/12/2015 11,404.57p 11,646.98p 11,404.57p 11,593.43p 9115
02/12/2015 11,480.68p 11,644.17p 11,370.75p 11,497.59p 33720
01/12/2015 11,162.16p 11,680.81p 11,063.51p 11,432.76p 15304
30/11/2015 10,736.53p 11,069.14p 10,736.53p 11,069.14p 8264
27/11/2015 10,702.71p 10,843.65p 10,646.33p 10,770.36p 12914
26/11/2015 10,818.28p 10,843.65p 10,570.23p 10,809.82p 12064
25/11/2015 10,821.10p 11,133.98p 10,730.90p 10,835.19p 11781
24/11/2015 10,829.55p 10,931.03p 10,744.99p 10,925.39p 127618
23/11/2015 10,823.91p 10,885.93p 10,784.45p 10,826.73p 12361
20/11/2015 11,187.53p 11,187.53p 10,753.45p 10,956.39p 14601
19/11/2015 11,362.29p 11,432.76p 11,193.17p 11,266.46p 11671
18/11/2015 11,489.13p 11,508.87p 11,325.65p 11,432.76p 8830
17/11/2015 11,528.60p 11,680.81p 11,497.59p 11,601.88p 10397
16/11/2015 11,404.57p 11,551.15p 11,393.30p 11,508.87p 19195
13/11/2015 11,503.23p 11,666.71p 11,469.40p 11,559.60p 22228
12/11/2015 11,556.78p 11,725.91p 11,556.78p 11,590.61p 21615
11/11/2015 11,576.51p 11,731.55p 11,562.42p 11,680.81p 46549
10/11/2015 11,646.98p 11,725.91p 11,556.78p 11,624.43p 36634
09/11/2015 11,528.60p 11,818.93p 11,517.32p 11,697.72p 19948
06/11/2015 11,528.60p 11,760.01p 11,438.40p 11,669.53p 26675
05/11/2015 11,613.16p 11,751.28p 11,556.78p 11,694.90p 30387
04/11/2015 11,979.59p 12,563.07p 11,325.65p 11,624.43p 63114
03/11/2015 13,312.85p 13,312.85p 12,929.50p 13,107.08p 12677
02/11/2015 13,124.00p 13,239.56p 12,968.97p 13,177.55p 6507
30/10/2015 13,248.02p 13,248.02p 12,980.24p 13,107.08p 8139
29/10/2015 13,284.66p 13,321.31p 13,042.25p 13,107.08p 15408
28/10/2015 13,434.06p 13,434.06p 13,090.17p 13,270.57p 12003
27/10/2015 13,529.89p 13,529.89p 13,310.03p 13,360.77p 3902
26/10/2015 13,529.89p 13,591.91p 13,436.88p 13,529.89p 5263
23/10/2015 13,301.58p 13,529.89p 13,188.83p 13,501.71p 91648
22/10/2015 13,631.37p 13,676.47p 13,078.90p 13,155.00p 141679
21/10/2015 13,701.84p 13,806.13p 13,577.81p 13,696.20p 24771
20/10/2015 13,566.54p 13,642.64p 13,388.96p 13,639.82p 5763
19/10/2015 13,352.31p 13,563.72p 13,293.12p 13,563.72p 10517
16/10/2015 13,194.47p 13,388.96p 13,180.37p 13,248.02p 57822
15/10/2015 13,016.89p 13,270.57p 12,991.52p 13,217.02p 28039
14/10/2015 13,893.51p 13,893.51p 12,819.57p 13,208.56p 29100
13/10/2015 13,854.05p 13,921.70p 13,693.38p 13,797.67p 5342
12/10/2015 13,921.70p 14,093.64p 13,828.68p 13,947.07p 9087
09/10/2015 14,164.11p 14,164.11p 13,851.23p 14,034.45p 9470
08/10/2015 14,150.01p 14,206.39p 14,014.72p 14,093.64p 8234
07/10/2015 14,347.33p 14,347.33p 13,952.70p 14,093.64p 18281
06/10/2015 14,276.86p 14,319.14p 14,135.92p 14,262.76p 4290
05/10/2015 14,347.33p 14,460.07p 14,234.58p 14,319.14p 18961
02/10/2015 14,361.42p 14,389.61p 14,040.08p 14,234.58p 6116
01/10/2015 14,178.20p 14,488.26p 14,178.20p 14,262.76p 18162
30/09/2015 14,206.39p 14,431.89p 14,006.26p 14,150.01p 8962
29/09/2015 14,121.83p 14,305.04p 13,980.89p 14,088.00p 8058
28/09/2015 14,262.76p 14,431.89p 14,121.83p 14,220.48p 7194
25/09/2015 14,062.63p 14,445.98p 13,930.15p 14,347.33p 19220
24/09/2015 13,879.41p 14,107.73p 13,848.41p 14,009.08p 7164
23/09/2015 13,918.88p 14,054.18p 13,854.05p 13,958.34p 5315
22/09/2015 13,859.68p 14,135.92p 13,859.68p 13,952.70p 12543
21/09/2015 14,178.20p 14,460.07p 13,744.12p 13,924.51p 12074
18/09/2015 14,057.00p 14,431.89p 13,992.17p 14,347.33p 19051
17/09/2015 14,040.08p 14,206.39p 14,025.99p 14,088.00p 3591
16/09/2015 14,121.83p 14,276.86p 14,009.08p 14,059.81p 5869
15/09/2015 14,234.58p 14,248.67p 13,952.70p 14,057.00p 4148
14/09/2015 14,017.53p 14,262.76p 13,944.25p 14,164.11p 14131
11/09/2015 14,085.18p 14,347.33p 13,986.53p 14,121.83p 20696
10/09/2015 14,290.95p 14,460.07p 14,025.99p 14,093.64p 5997
09/09/2015 14,206.39p 14,657.38p 14,164.11p 14,460.07p 29144
08/09/2015 14,031.63p 14,445.98p 13,901.97p 14,088.00p 8585
07/09/2015 14,014.72p 14,305.04p 13,842.77p 14,025.99p 13775
04/09/2015 14,093.64p 14,093.64p 13,783.58p 13,794.85p 15374
03/09/2015 14,333.23p 14,333.23p 13,941.43p 14,150.01p 20442
02/09/2015 14,248.67p 14,350.01p 13,868.14p 14,107.73p 6720
01/09/2015 14,601.01p 14,798.32p 14,093.64p 14,121.83p 7642

*Close Price adjusted for both dividends and splits