Countrywide (CWD) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/11/2014 12,591.26p 12,684.28p 12,495.42p 12,571.53p 9172
11/11/2014 12,529.25p 12,749.11p 12,439.05p 12,492.60p 15855
10/11/2014 12,656.09p 12,656.93p 12,444.68p 12,548.98p 6322
07/11/2014 12,599.71p 12,627.90p 12,061.34p 12,585.62p 11735
06/11/2014 12,627.90p 12,746.29p 12,417.24p 12,610.99p 15826
05/11/2014 13,016.89p 13,073.26p 12,684.28p 12,718.10p 9331
04/11/2014 13,107.08p 13,329.76p 12,912.59p 13,008.43p 17099
03/11/2014 12,822.39p 13,138.09p 12,822.39p 13,107.08p 11324
31/10/2014 13,022.52p 13,259.30p 12,839.31p 12,909.77p 21260
30/10/2014 12,844.94p 13,270.57p 12,754.74p 13,008.43p 27577
29/10/2014 13,107.08p 13,160.64p 12,681.46p 12,704.01p 19080
28/10/2014 13,107.08p 13,208.56p 12,873.13p 13,107.08p 11445
27/10/2014 13,152.18p 13,171.91p 12,833.67p 13,107.08p 13635
24/10/2014 13,014.07p 13,324.13p 12,817.26p 13,163.46p 30314
23/10/2014 13,501.71p 13,501.71p 12,839.31p 13,078.90p 29249
22/10/2014 13,684.92p 13,746.93p 13,439.69p 13,603.18p 23584
21/10/2014 13,586.27p 13,811.77p 13,473.52p 13,704.65p 6024
20/10/2014 13,510.16p 13,662.37p 13,479.16p 13,642.64p 8013
17/10/2014 13,346.68p 13,546.52p 13,225.47p 13,476.34p 6585
16/10/2014 13,391.78p 13,397.41p 12,921.05p 13,352.31p 13830
15/10/2014 13,248.02p 13,574.99p 12,954.87p 13,239.56p 23975
14/10/2014 12,937.96p 13,194.47p 12,688.44p 13,163.46p 24237
13/10/2014 13,349.49p 13,388.96p 12,946.42p 13,107.08p 15615
10/10/2014 13,307.21p 13,470.70p 12,954.87p 13,349.49p 14696
09/10/2014 13,467.88p 13,583.45p 13,143.73p 13,315.67p 38411
08/10/2014 13,304.39p 13,383.32p 13,191.65p 13,318.49p 41834
07/10/2014 13,171.91p 13,574.99p 13,152.18p 13,307.21p 36674
06/10/2014 13,188.83p 13,287.48p 13,076.08p 13,135.27p 14511
03/10/2014 13,050.71p 13,104.27p 12,788.15p 13,047.89p 12580
02/10/2014 13,205.74p 13,307.21p 12,952.05p 13,011.25p 17139
01/10/2014 12,822.39p 13,529.89p 12,757.56p 13,191.65p 33151
30/09/2014 12,828.03p 12,873.13p 12,610.99p 12,723.74p 24699
29/09/2014 12,743.47p 12,851.43p 12,565.89p 12,740.65p 7900
26/09/2014 12,966.15p 12,966.15p 12,626.21p 12,797.02p 8147
25/09/2014 13,450.97p 13,515.80p 12,915.41p 12,952.05p 9839
24/09/2014 13,851.23p 13,893.51p 13,417.14p 13,417.14p 7682
23/09/2014 13,769.49p 13,930.15p 13,541.17p 13,806.13p 9110
22/09/2014 13,845.59p 13,916.06p 13,679.29p 13,862.50p 5406
19/09/2014 13,873.78p 13,924.51p 13,755.39p 13,865.32p 17367
18/09/2014 13,755.39p 13,868.14p 13,622.91p 13,823.04p 13655
17/09/2014 13,684.92p 13,876.60p 13,673.65p 13,755.39p 10737
16/09/2014 13,983.71p 14,093.64p 13,504.52p 13,566.54p 17113
15/09/2014 13,932.97p 14,028.81p 13,684.92p 13,961.16p 4492
12/09/2014 14,206.39p 14,248.67p 13,952.70p 14,068.27p 10581
11/09/2014 14,220.48p 14,601.01p 13,989.35p 14,065.45p 17835
10/09/2014 14,164.11p 14,290.95p 13,909.43p 14,234.58p 4556
09/09/2014 14,361.42p 14,544.64p 14,082.36p 14,347.33p 36577
08/09/2014 14,389.61p 14,610.70p 14,116.87p 14,305.04p 8372
05/09/2014 14,516.45p 14,544.64p 14,248.67p 14,460.07p 17847
04/09/2014 14,502.35p 14,727.85p 14,305.04p 14,516.45p 126154
03/09/2014 14,361.42p 14,502.35p 14,276.86p 14,474.17p 7995
02/09/2014 14,516.45p 14,671.48p 14,403.70p 14,474.17p 8062
01/09/2014 14,460.07p 14,486.01p 14,262.76p 14,445.98p 1329
29/08/2014 14,558.73p 14,558.73p 14,283.62p 14,516.45p 5513
28/08/2014 14,516.45p 14,516.45p 14,164.11p 14,516.45p 15860
27/08/2014 15,333.88p 15,333.88p 14,558.73p 14,615.10p 24360
26/08/2014 15,023.82p 15,460.72p 15,023.82p 15,277.51p 32743
22/08/2014 14,939.26p 15,164.76p 14,911.07p 15,066.10p 7274
21/08/2014 14,770.13p 15,150.66p 14,756.04p 14,981.54p 9178
20/08/2014 14,868.79p 14,896.98p 14,403.70p 14,840.60p 10402
19/08/2014 14,305.04p 15,080.19p 14,305.04p 14,939.26p 41877
18/08/2014 14,502.35p 14,530.54p 14,051.36p 14,290.95p 7175
15/08/2014 14,586.92p 14,671.48p 14,416.67p 14,417.79p 6612
14/08/2014 14,164.11p 14,629.20p 14,107.73p 14,516.45p 6724
13/08/2014 14,262.76p 14,293.59p 13,518.62p 14,135.92p 25187
12/08/2014 14,375.51p 14,756.04p 14,276.86p 14,488.26p 7214
11/08/2014 14,671.48p 14,709.25p 14,347.33p 14,347.33p 3175
08/08/2014 14,375.51p 14,601.01p 14,234.58p 14,516.45p 7531
07/08/2014 14,333.23p 14,629.20p 14,319.14p 14,516.45p 9618
06/08/2014 14,248.67p 14,403.70p 14,037.27p 14,248.67p 38466
05/08/2014 14,305.04p 14,530.54p 14,192.29p 14,403.70p 9844
04/08/2014 14,234.58p 14,248.67p 13,882.24p 14,220.48p 17780
01/08/2014 14,657.38p 14,657.38p 14,192.29p 14,248.67p 18226
31/07/2014 14,572.82p 15,164.76p 14,445.98p 14,643.29p 61533
30/07/2014 14,333.23p 14,572.82p 14,333.23p 14,516.45p 9334
29/07/2014 13,952.70p 14,417.79p 13,932.97p 14,375.51p 8421
28/07/2014 13,783.58p 14,034.45p 13,532.71p 13,932.97p 4382
25/07/2014 13,115.54p 13,806.13p 13,081.58p 13,789.22p 31327
24/07/2014 13,194.47p 13,233.93p 12,994.34p 13,109.90p 37770
23/07/2014 13,109.90p 13,307.21p 13,109.90p 13,191.65p 13381
22/07/2014 13,109.90p 13,171.91p 12,999.97p 13,115.54p 28676
21/07/2014 13,036.62p 13,256.48p 12,983.06p 13,050.71p 15672
18/07/2014 13,245.20p 13,248.02p 12,999.97p 13,177.55p 3719
17/07/2014 13,276.21p 13,363.59p 13,180.37p 13,202.92p 9056
16/07/2014 13,276.21p 13,276.21p 13,152.18p 13,219.83p 12211
15/07/2014 13,326.95p 13,386.14p 13,084.54p 13,146.55p 10925
14/07/2014 13,363.59p 13,399.14p 13,169.10p 13,304.39p 14400
11/07/2014 13,273.39p 13,394.59p 13,045.07p 13,222.65p 6108
10/07/2014 13,806.13p 13,806.13p 13,008.43p 13,217.02p 26085
09/07/2014 13,814.58p 13,918.88p 13,405.87p 13,614.45p 11910
08/07/2014 14,290.95p 14,431.89p 13,713.11p 13,918.88p 18392
07/07/2014 14,403.70p 14,516.45p 14,150.01p 14,319.14p 7904
04/07/2014 14,431.89p 14,882.88p 14,362.82p 14,516.45p 8801
03/07/2014 14,431.89p 14,488.26p 14,234.58p 14,431.89p 6926
02/07/2014 14,460.07p 14,629.20p 14,352.56p 14,389.61p 7786
01/07/2014 14,431.89p 14,502.35p 14,347.33p 14,431.89p 11547
30/06/2014 14,840.60p 14,840.60p 14,460.07p 14,502.35p 5634
27/06/2014 14,925.16p 14,925.16p 14,417.79p 14,629.20p 10086
26/06/2014 14,206.39p 14,967.44p 14,150.01p 14,854.70p 17818
25/06/2014 14,375.51p 14,403.70p 14,090.82p 14,121.83p 12883
24/06/2014 14,629.20p 14,671.48p 13,980.89p 14,389.61p 12039
23/06/2014 14,896.98p 15,037.91p 14,671.48p 14,671.48p 4102
20/06/2014 15,192.94p 15,305.69p 14,967.44p 14,967.44p 17520
19/06/2014 14,826.51p 15,362.07p 14,741.95p 15,235.22p 31775
18/06/2014 15,122.47p 15,249.32p 14,756.04p 14,812.41p 18355
17/06/2014 15,122.47p 15,164.76p 14,798.32p 15,037.91p 15030
16/06/2014 15,362.07p 15,629.85p 15,023.82p 15,023.82p 19616
13/06/2014 15,672.13p 15,841.25p 15,277.51p 15,376.16p 22487
12/06/2014 15,601.66p 15,911.72p 15,460.72p 15,841.25p 11279
11/06/2014 15,629.85p 15,672.13p 15,503.00p 15,531.19p 4941
10/06/2014 15,672.13p 15,714.41p 15,390.25p 15,587.57p 40090
09/06/2014 15,728.50p 15,728.50p 15,448.36p 15,672.13p 2298
06/06/2014 15,474.82p 15,559.38p 15,319.79p 15,559.38p 4585
05/06/2014 15,390.25p 15,531.19p 15,221.13p 15,362.07p 5745
04/06/2014 15,319.79p 15,503.00p 15,319.79p 15,418.44p 3254
03/06/2014 15,277.51p 15,446.63p 14,981.54p 15,432.53p 6989
02/06/2014 15,460.72p 15,601.66p 15,221.13p 15,277.51p 16839
30/05/2014 15,263.41p 15,407.17p 15,221.13p 15,333.88p 2384
29/05/2014 15,460.72p 15,587.57p 15,235.22p 15,291.60p 2289
28/05/2014 15,756.69p 15,911.72p 15,446.63p 15,559.38p 9867
27/05/2014 15,629.85p 15,770.78p 15,531.19p 15,643.94p 13737
23/05/2014 15,333.88p 15,700.31p 15,333.88p 15,615.75p 20251
22/05/2014 15,023.82p 15,686.22p 14,967.44p 15,446.63p 14565
21/05/2014 14,939.26p 15,178.85p 14,939.26p 14,967.44p 3927
20/05/2014 15,094.29p 15,150.66p 14,572.82p 14,939.26p 32514
19/05/2014 15,488.91p 15,643.94p 14,854.70p 14,911.07p 21593
16/05/2014 15,362.07p 15,728.50p 15,221.13p 15,573.47p 44563
15/05/2014 15,954.00p 15,968.09p 15,108.38p 15,221.13p 21141
14/05/2014 16,151.31p 16,334.53p 15,968.09p 15,968.09p 3264
13/05/2014 16,094.94p 16,221.78p 16,038.56p 16,151.31p 44711
12/05/2014 16,207.68p 16,334.53p 16,066.75p 16,165.40p 32894
09/05/2014 15,996.28p 16,235.87p 15,954.00p 16,094.94p 2841
08/05/2014 16,292.25p 16,615.24p 16,010.37p 16,179.50p 16714
07/05/2014 16,870.09p 16,870.09p 16,052.66p 16,066.75p 10764
06/05/2014 17,236.52p 17,335.18p 16,616.40p 16,771.43p 22116
02/05/2014 16,602.31p 16,912.37p 16,319.02p 16,630.49p 17210
01/05/2014 16,743.24p 16,785.52p 16,348.62p 16,574.12p 13406
30/04/2014 17,011.02p 17,194.24p 16,362.72p 16,672.78p 4872
29/04/2014 16,841.90p 17,074.16p 16,700.96p 17,039.21p 11340
28/04/2014 17,081.49p 17,208.33p 16,376.81p 16,771.43p 8604
25/04/2014 17,292.90p 17,546.58p 16,898.27p 17,025.12p 12836
24/04/2014 17,913.02p 18,224.77p 17,250.61p 17,546.58p 7190
23/04/2014 18,138.51p 18,138.51p 17,870.74p 17,927.11p 3987
22/04/2014 17,997.58p 18,068.05p 17,828.45p 18,011.67p 3316
17/04/2014 17,123.77p 17,955.30p 17,123.77p 17,955.30p 3402
16/04/2014 16,757.34p 17,109.68p 16,319.36p 17,025.12p 22585
15/04/2014 17,123.77p 17,208.33p 16,531.84p 16,602.31p 1701
14/04/2014 17,292.90p 17,398.60p 16,630.49p 17,053.30p 7613
11/04/2014 17,969.39p 18,039.86p 17,151.96p 17,377.46p 4287
10/04/2014 18,082.14p 18,364.01p 17,870.74p 18,039.86p 5527
09/04/2014 17,955.30p 18,096.23p 17,617.05p 17,983.48p 7554
08/04/2014 17,870.74p 17,969.39p 17,108.91p 17,955.30p 12607
07/04/2014 18,406.29p 18,406.29p 17,786.17p 17,927.11p 11477
04/04/2014 18,857.29p 18,857.29p 18,293.54p 18,406.29p 8444
03/04/2014 18,561.32p 18,744.54p 18,237.17p 18,321.73p 3009
02/04/2014 18,603.60p 18,829.10p 18,279.45p 18,744.54p 3694
01/04/2014 18,561.32p 18,589.51p 18,335.82p 18,476.76p 4016
31/03/2014 18,504.95p 18,730.45p 18,194.89p 18,448.57p 5485
28/03/2014 18,659.98p 18,772.73p 18,279.45p 18,378.11p 11478
27/03/2014 18,800.91p 18,829.10p 18,659.98p 18,772.73p 2503
26/03/2014 18,772.73p 19,026.41p 18,631.79p 18,730.45p 5307
25/03/2014 18,251.26p 19,026.41p 18,180.79p 19,026.41p 10781
24/03/2014 18,631.79p 18,843.19p 18,194.89p 18,349.92p 2961
21/03/2014 18,843.19p 18,843.19p 18,378.78p 18,589.51p 7674
20/03/2014 19,336.47p 19,336.47p 18,645.88p 18,730.45p 3137
19/03/2014 19,547.88p 19,731.09p 19,181.44p 19,308.29p 5445
18/03/2014 19,435.13p 19,604.25p 19,125.07p 19,576.07p 5130
17/03/2014 19,350.57p 19,759.28p 19,251.91p 19,561.97p 5247
14/03/2014 19,378.75p 19,533.78p 19,167.35p 19,350.57p 4783
13/03/2014 19,618.35p 19,618.35p 19,378.75p 19,533.78p 6113
12/03/2014 19,322.38p 19,717.00p 19,280.10p 19,618.35p 7750
11/03/2014 19,026.41p 19,561.97p 19,026.41p 19,519.69p 15447
10/03/2014 19,125.07p 19,308.29p 18,885.48p 19,026.41p 9950
07/03/2014 18,857.29p 19,322.38p 18,688.17p 19,237.82p 6532
06/03/2014 17,927.11p 18,843.19p 17,927.11p 18,786.82p 14022
05/03/2014 17,659.33p 18,138.51p 17,546.58p 18,082.14p 5633
04/03/2014 17,405.64p 17,631.14p 17,180.15p 17,631.14p 3463
03/03/2014 17,306.99p 17,377.46p 17,187.47p 17,250.61p 2597
28/02/2014 17,405.64p 17,518.39p 17,137.86p 17,306.99p 6947
27/02/2014 17,504.30p 17,701.61p 17,180.15p 17,208.33p 5418
26/02/2014 17,476.11p 17,814.36p 17,447.92p 17,574.77p 2857
25/02/2014 17,743.89p 17,814.36p 17,148.30p 17,814.36p 15753
24/02/2014 17,574.77p 17,814.36p 17,529.67p 17,701.61p 6076
21/02/2014 17,687.52p 17,743.89p 17,588.86p 17,673.42p 7839
20/02/2014 17,504.30p 17,701.61p 17,391.55p 17,701.61p 9007
19/02/2014 17,490.21p 17,659.33p 17,222.43p 17,602.95p 2912
18/02/2014 17,447.92p 17,691.74p 17,363.36p 17,462.02p 9318
17/02/2014 16,912.37p 17,631.14p 16,912.37p 17,447.92p 7087
14/02/2014 16,771.43p 16,996.93p 16,771.43p 16,982.84p 2748
13/02/2014 16,912.37p 17,053.30p 16,630.49p 16,771.43p 1900
12/02/2014 16,996.93p 17,335.18p 16,996.93p 17,053.30p 8233
11/02/2014 16,658.68p 17,137.86p 16,658.68p 17,137.86p 5501
10/02/2014 16,292.25p 16,771.43p 16,292.25p 16,757.34p 1388
07/02/2014 16,123.12p 16,390.90p 16,038.56p 16,390.90p 2617
06/02/2014 15,996.28p 16,066.75p 15,827.16p 16,066.75p 4647
05/02/2014 15,700.31p 15,897.62p 15,404.35p 15,883.53p 7758
04/02/2014 15,798.97p 15,883.53p 15,608.71p 15,742.59p 3175
03/02/2014 15,925.81p 16,292.25p 15,869.44p 15,869.44p 5540
31/01/2014 16,094.94p 16,278.15p 15,841.25p 16,094.94p 5807
30/01/2014 16,278.15p 16,376.81p 15,883.53p 16,052.66p 5571

*Close Price adjusted for both dividends and splits