Share Name Share Symbol Market Type Share ISIN Share Description
Countrywide Plc LSE:CWD London Ordinary Share GB00B9NWP991 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.25p -1.88% 169.75p 170.25p 170.75p 175.25p 169.50p 170.50p 483,335.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 21.1 403.89

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017169.75-3.25-1.88%169.5175.25483,335
27 Apr 2017173.00001+2.75+1.62%168.75174518,568
26 Apr 2017170.25+2.00+1.19%161.25171.75352,448
25 Apr 2017168.25+6.00+3.70%161169.75307,281
24 Apr 2017162.25+1.75+1.09%161168.5178,092
21 Apr 2017160.5-1.00-0.62%158.75162.75218,853
20 Apr 2017161.5-5.25-3.15%161.5167.75324,812
19 Apr 2017166.75+6.50+4.06%161168395,812
18 Apr 2017160.25+3.25+2.07%156.5161582,135
13 Apr 2017157+1.50+0.96%155159259,803
12 Apr 2017155.5+0.75+0.48%152157.25375,930
11 Apr 2017154.75+1.75+1.14%152.25156.5346,357
10 Apr 2017153+1.00+0.66%151.5154.75293,959
07 Apr 2017152-1.50-0.98%152157.25248,462
06 Apr 2017153.5+0.25+0.16%151155446,352
05 Apr 2017153.25+0.25+0.16%150157.75377,927
04 Apr 2017153+1.50+0.99%148155572,723
03 Apr 2017151.5-4.50-2.88%150156.25561,680
31 Mar 2017156+1.50+0.97%152160.75504,363
30 Mar 2017154.5-0.25-0.16%151.75155505,359
29 Mar 2017154.75+0.25+0.16%152.75157.25752,177
Download more Countrywide Plc Historical Data

Countrywide Plc (CWD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week158.75175.25158.750.0000178k519k315k11.006.93%
1 Month160.75175.25148.000.0000178k582k381k9.005.60%
3 Months177.50199.50148.000.0000178k2M730k-7.75-4.37%
6 Months181.60206.50148.000.0000178k4M776k-11.85-6.53%
1 Year369.40375.00148.000.000061k5M768k-199.65-54.05%
3 Years589.00615.00148.000.000017k6M573k-419.25-71.18%
5 Years385.00701.00148.000.00003k57M560k-215.25-55.91%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170429 01:52:12