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
  +0.25p +0.16% 157.00p 156.25p 157.00p 160.00p 150.00p 160.00p 2,265,569 14:19:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 19.6 373.55

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017156.75+2.25+1.46%153.25159.51,757,301
15 Aug 2017154.5+2.25+1.48%151.25156.5178,298
14 Aug 2017152.25-3.75-2.40%150.75154.75172,532
11 Aug 20171560.000.00%155158.7573,899
10 Aug 2017156-2.50-1.58%155.75159.593,276
09 Aug 2017158.5+4.00+2.59%153.5159223,051
08 Aug 2017154.50.000.00%153.25157.7558,562
07 Aug 2017154.5-1.00-0.64%153156.75369,111
04 Aug 2017155.5-1.50-0.96%154.25157.5304,659
03 Aug 2017157+0.50+0.32%156.25160249,326
02 Aug 2017156.5-0.75-0.48%150158.875552,386
01 Aug 2017157.25+2.75+1.78%153.5159.75364,326
31 Jul 2017154.5+0.50+0.32%150.75155.5323,604
28 Jul 2017154+6.00+4.05%147.5156254,790
27 Jul 2017148-16.25-9.89%145.5158.25923,990
26 Jul 2017164.25-2.75-1.65%164.25168.75127,181
25 Jul 2017167-3.25-1.91%165.75169.5137,887
24 Jul 2017170.25+5.50+3.34%162171213,458
21 Jul 2017164.75-2.50-1.49%162165.2552,544
20 Jul 2017167.25-1.00-0.59%165.5174.5175,932
19 Jul 2017168.25-2.50-1.46%165172.00001269,237
18 Jul 2017170.75+5.50+3.33%164.5172.00001213,644
17 Jul 2017165.25+5.75+3.61%157.75165.25188,606
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 Week157.5160150156.177474k2M455k-0.5-0.32%
1 Month165.75174.5145.5156.122353k2M330k-8.75-5.28%
3 Months177.25180145.5159.199353k2M355k-20.25-11.42%
6 Months199.5199.5145.5166.762753k2M500k-42.5-21.30%
1 Year237.1278.6145.5188.895253k4M677k-80.1-33.78%
3 Years524608145.5334.159517k6M566k-367-70.04%
5 Years385701145.5379.02673k57M547k-228-59.22%
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:31 V: D:20170817 13:36:46