livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Countrywide - (CWD) share price history


Countrywide share priceCWD share price tradesCWD Fundamentals watchlistADD to watchlist
Countrywide - (CWD) share price history
Date Open High Low Close Volume
15/11/2019 4.31 4.85 4.31 4.78 289,727
14/11/2019 4.72 4.73 4.52 4.60 80,499
13/11/2019 4.63 4.74 4.60 4.60 588,550
12/11/2019 4.67 4.67 4.60 4.64 746,918
11/11/2019 4.60 4.69 4.45 4.61 258,785
08/11/2019 4.70 4.75 4.42 4.56 832,379
07/11/2019 4.50 4.94 4.50 4.68 1,345,807
06/11/2019 4.75 4.86 4.33 4.73 1,339,915
05/11/2019 4.95 4.95 4.62 4.63 50,705,287
04/11/2019 4.80 4.94 4.80 4.88 1,475,314
01/11/2019 4.50 4.90 4.50 4.90 8,721,408
31/10/2019 4.80 4.80 4.41 4.41 905,584
30/10/2019 4.68 4.84 4.68 4.79 716,281
29/10/2019 4.90 4.90 4.70 4.81 889,746
28/10/2019 4.97 4.97 4.70 4.85 580,587
25/10/2019 4.76 4.92 4.70 4.85 286,395
24/10/2019 4.90 5.05 4.79 4.86 2,724,942
23/10/2019 4.74 5.08 4.59 4.82 3,519,989
22/10/2019 4.60 4.96 4.60 4.96 575,603
21/10/2019 5.11 5.11 4.52 4.52 1,458,001
18/10/2019 4.90 5.15 4.70 4.99 8,966,903
17/10/2019 4.75 5.13 4.56 4.88 12,425,276
16/10/2019 4.90 4.93 4.67 4.82 766,150
15/10/2019 4.77 5.00 4.60 4.92 4,099,094
14/10/2019 4.30 4.70 4.10 4.65 49,759,513
11/10/2019 4.15 4.30 4.03 4.30 4,045,983
10/10/2019 3.88 4.10 3.88 4.04 234,906
09/10/2019 3.85 4.14 3.85 4.00 2,266,533
08/10/2019 3.80 4.18 3.80 3.91 821,858
07/10/2019 3.87 4.14 3.80 3.80 1,558,935

Countrywide - (CWD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices