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
Feb 28, 2020 319.60 319.60 291.722 304.80 221,693
Feb 26, 2020 326.80 335.00 325.20 335.00 249,183
Feb 25, 2020 330.87 349.60 326.80 328.00 96,645
Feb 24, 2020 360.60 371.00 319.40 339.60 340,766
Feb 21, 2020 336.20 344.80 335.20 340.20 72,208
Feb 20, 2020 327.00 353.60 326.80 335.00 63,343
Feb 19, 2020 307.112 333.80 305.90 320.00 104,495
Feb 18, 2020 295.767 308.60 295.767 306.30 68,008
Feb 17, 2020 303.377 308.60 295.00 297.50 79,652
Feb 14, 2020 288.00 309.20 283.40 309.00 136,402
Feb 13, 2020 316.472 322.47 276.00 295.50 297,537
Feb 12, 2020 339.00 339.00 299.635 310.00 260,849
Feb 11, 2020 343.685 351.544 336.00 336.00 70,902
Feb 10, 2020 352.248 354.515 343.60 350.00 110,942
Feb 7, 2020 346.80 360.00 339.20 356.40 219,083
Feb 6, 2020 356.00 369.20 356.00 364.00 20,152
Feb 5, 2020 356.51 367.37 355.60 361.00 68,564
Feb 4, 2020 374.952 374.952 356.40 356.40 92,664
Feb 3, 2020 374.00 379.80 370.00 370.20 43,875
Jan 31, 2020 385.20 390.00 371.80 378.40 116,327
Jan 30, 2020 392.00 399.29 387.40 389.00 53,955
Jan 29, 2020 397.53 398.00 382.944 393.00 218,510
Jan 28, 2020 374.60 398.07 374.60 393.00 285,550
Jan 27, 2020 374.60 385.60 373.32 380.20 28,395
Jan 24, 2020 384.00 384.00 374.20 374.20 29,311
Jan 23, 2020 378.371 385.00 376.00 376.00 45,445
Jan 22, 2020 370.00 393.60 367.19 374.60 220,067
Jan 21, 2020 337.00 369.00 334.75 369.00 187,840
Jan 20, 2020 337.00 337.60 332.50 335.60 99,917
Jan 17, 2020 337.00 340.169 334.00 337.00 77,139
Jan 16, 2020 333.80 338.00 332.00 334.00 240,021
Jan 15, 2020 328.80 342.80 328.80 337.00 89,083
Jan 14, 2020 328.80 342.40 328.80 337.00 29,847
Jan 13, 2020 330.00 336.00 330.00 333.00 89,590
Jan 10, 2020 330.00 339.40 329.00 337.00 84,277
Jan 9, 2020 346.00 350.00 333.00 333.60 125,082
Jan 8, 2020 334.80 346.00 334.80 340.00 99,120
Jan 7, 2020 345.00 345.00 332.20 334.80 73,984
Jan 6, 2020 336.00 345.76 332.00 340.00 20,872
Jan 3, 2020 355.00 355.00 338.40 348.40 43,138
Jan 2, 2020 346.10 351.20 340.00 348.90 40,674
Jan 1, 2020 350.00 350.00 336.00 345.00 27,857
Dec 31, 2019 350.00 350.00 336.00 345.00 27,857
Dec 30, 2019 360.00 363.80 339.95 339.95 47,750
Dec 27, 2019 7.79 7.79 7.10 7.18 2,166,853
Dec 26, 2019 7.90 7.90 7.24 7.39 2,151,152
Dec 25, 2019 7.90 7.90 7.24 7.39 2,151,152
Dec 24, 2019 7.90 7.90 7.24 7.39 2,151,152
Dec 23, 2019 7.60 7.99 7.31 7.48 13,241,523
Dec 20, 2019 7.20 7.59 6.8321 7.28 13,163,386
Showing 1 to 50 of 259