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
  +2.25p +1.32% 173.00p 173.00p 173.75p 177.50p 169.25p 169.25p 289,822 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 21.5 411.62

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
23 May 2017175.25-1.50-0.85%174.75179.49998201,962
22 May 2017176.75+2.25+1.29%175179.49998248,315
19 May 2017174.5+1.75+1.01%172.75001177106,072
18 May 2017172.75001+1.00+0.58%169174277,314
17 May 2017171.75-1.00-0.58%167.75176.5273,913
16 May 2017172.75001-5.50-3.09%170177.25408,534
15 May 2017178.25-4.75-2.60%177182.75522,802
12 May 2017183-1.25-0.68%179.99998189.25841,855
11 May 2017184.25+0.50+0.27%180.50001186.5678,074
10 May 2017183.75+6.00+3.38%178.75185614,790
09 May 2017177.75+5.75+3.34%170.5178.5793,009
08 May 2017172.00001+8.00+4.88%165.25174.25437,366
05 May 2017164+2.00+1.23%159166.25206,206
04 May 2017162-0.75-0.46%161.5165.75134,150
03 May 2017162.75-3.25-1.96%162.5166.75197,319
02 May 2017166-3.75-2.21%165.51691,141,882
28 Apr 2017169.75-3.25-1.88%169.5175.25483,335
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 Week177179.5169.250.0000106k290k188k-4-2.26%
1 Month170.5189.251590.0000106k1M418k2.51.47%
3 Months190191.51480.0000106k2M651k-17-8.95%
6 Months167199.51480.0000106k4M724k63.59%
1 Year365.43751480.000061k5M775k-192.4-52.65%
3 Years541.56081480.000017k6M570k-368.5-68.05%
5 Years3857011480.00003k57M557k-212-55.06%
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:20170528 06:52:43