Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Countrywide Historic Prices

 
     
Date Open High Low Close Volume
Oct 22, 2019 4.60 4.96 4.60 4.96 575,603
Oct 21, 2019 4.65 5.11 4.65 4.52 1,458,001
Oct 18, 2019 4.90 5.15 4.70 4.99 8,966,903
Oct 17, 2019 4.75 5.13 4.56 4.88 12,425,276
Oct 16, 2019 4.69 4.93 4.67 4.82 766,150
Oct 15, 2019 4.77 5.00 4.60 4.92 4,099,094
Oct 14, 2019 4.30 4.70 4.10 4.65 49,759,513
Oct 11, 2019 4.15 4.30 4.03 4.30 4,045,983
Oct 10, 2019 4.08 4.10 3.88 4.04 234,906
Oct 9, 2019 3.85 4.14 3.85 4.00 2,266,533
Oct 8, 2019 3.80 4.18 3.80 3.91 821,858
Oct 7, 2019 4.14 4.14 3.80 3.80 1,558,935
Oct 4, 2019 4.04 4.16 3.87 3.97 583,486
Oct 3, 2019 4.11 4.11 3.84 3.94 3,204,093
Oct 2, 2019 4.10 4.10 4.01 4.01 1,785,757
Oct 1, 2019 4.10 4.20 4.00 4.05 18,004,259
Sep 30, 2019 4.30 4.30 3.90 3.98 1,452,703
Sep 27, 2019 3.98 4.14 3.93 4.01 838,234
Sep 26, 2019 4.16 4.20 3.91 3.93 441,563
Sep 25, 2019 3.99 4.15 3.96 4.05 1,256,512
Sep 24, 2019 4.03 4.24 3.98 4.02 2,568,340
Sep 23, 2019 4.10 4.54 4.04 4.06 1,061,914
Sep 20, 2019 4.10 4.52 4.10 4.18 6,630,249
Sep 19, 2019 4.31 4.38 4.10 4.20 1,783,159
Sep 18, 2019 4.39 4.42 4.23 4.29 1,010,084
Sep 17, 2019 4.54 4.61 4.21 4.28 1,698,252
Sep 16, 2019 4.72 4.72 4.46 4.38 375,314
Sep 13, 2019 4.61 4.77 4.55 4.60 1,468,461
Sep 12, 2019 4.50 4.60 4.40 4.49 673,336
Sep 11, 2019 4.50 4.50 4.36 4.43 26,559,435
Sep 10, 2019 4.75 4.75 4.46 4.46 359,596
Sep 9, 2019 4.45 4.75 4.35 4.49 1,438,007
Sep 6, 2019 4.50 4.50 4.37 4.46 3,928,899
Sep 5, 2019 4.52 4.60 4.33 4.52 6,745,568
Sep 4, 2019 4.66 4.66 4.40 4.41 2,177,898
Sep 3, 2019 4.35 4.70 4.35 4.54 480,476
Sep 2, 2019 4.63 4.63 4.31 4.40 1,786,813
Aug 30, 2019 4.63 4.91 4.50 4.50 2,092,411
Aug 29, 2019 4.73 4.90 4.70 4.75 537,703
Aug 28, 2019 4.95 4.95 4.64 4.64 1,739,203
Aug 27, 2019 5.00 5.00 4.76 4.79 628,914
Aug 26, 2019 5.29 0.00 0.00 4.75 0
Aug 22, 2019 5.01 5.10 4.81 4.81 1,768,019
Aug 21, 2019 5.22 5.39 4.90 4.90 3,249,065
Aug 20, 2019 5.65 5.75 5.11 5.29 4,778,064
Aug 19, 2019 5.14 6.52 4.80 5.80 17,659,250
Aug 16, 2019 4.60 4.80 4.60 4.72 345,845
Aug 15, 2019 5.15 5.15 4.50 4.83 539,837
Aug 14, 2019 5.01 5.09 4.50 4.82 928,115
Aug 13, 2019 4.81 5.09 4.75 4.93 530,117
Showing 1 to 50 of 260