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
  +6.00p +3.99% 156.25p 154.75p 155.50p 157.00p 148.75p 148.75p 371,460 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 19.5 371.77

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017156.25+6.00+3.99%148.75157125,911
22 Jun 2017150.25-2.25-1.48%148.75155.75215,450
21 Jun 2017152.5-3.75-2.40%149157.75221,601
20 Jun 2017156.25-0.75-0.48%154.75160337,107
19 Jun 2017157+0.75+0.48%156158410,330
16 Jun 2017156.25+2.75+1.79%152.51581,612,790
15 Jun 2017153.5-2.50-1.60%149.75155.25427,586
14 Jun 2017156+1.50+0.97%151.75157154,828
13 Jun 2017154.5+2.50+1.64%151156.25301,572
12 Jun 2017152-2.00-1.30%150.25156298,287
09 Jun 2017154-3.00-1.91%151.25156.5337,973
08 Jun 2017157-0.25-0.16%154.25160.75631,918
07 Jun 2017157.25+2.50+1.62%155.25160.25287,048
06 Jun 2017154.75-5.25-3.28%154.5159.751,163,261
05 Jun 20171600.000.00%158162.75196,719
02 Jun 2017160-4.25-2.59%158.25170.51,417,126
01 Jun 2017164.25-5.75-3.38%163.25172.50001268,953
31 May 2017170-5.00-2.86%165.25174296,582
30 May 2017175+2.00+1.16%171.75179.99998747,150
26 May 2017173.00001+2.25+1.32%169.25177.5289,822
25 May 2017170.75-3.75-2.15%170177.25156,173
24 May 2017174.5-0.75-0.43%173.25178.25227,967
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 Week158160148.750.0000215k2M559k-1.75-1.11%
1 Month169.25180148.750.0000155k2M506k-13-7.68%
3 Months160.75189.251480.0000106k2M436k-4.5-2.80%
6 Months179.5199.51480.0000106k2M664k-23.25-12.95%
1 Year3153151480.000061k5M782k-158.75-50.40%
3 Years529.56081480.000017k6M574k-373.25-70.49%
5 Years3857011480.00003k57M556k-228.75-59.42%
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:30 V: D:20170624 13:52:04