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
  +1.90p +1.07% 179.90p 179.20p 179.80p 182.50p 178.00p 178.60p 533,669.00 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 718.7 47.7 18.9 9.5 389.44

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016179.9+1.90+1.07%178182.5533,669
07 Dec 2016178+2.90+1.66%174.3179.8828,525
06 Dec 2016175.1+2.90+1.68%171.9176374,297
05 Dec 2016172.2+1.80+1.06%169.1176.3567,929
02 Dec 2016170.4+1.50+0.89%166.2172.6638,032
01 Dec 2016168.9-2.40-1.40%164.5170.81,072,112
30 Nov 2016171.3+2.20+1.30%165.3171.31,166,650
29 Nov 2016169.1-5.10-2.93%166.1175.21,109,951
28 Nov 2016174.2-3.80-2.13%173.9181784,470
25 Nov 2016178+8.50+5.01%164.2182.32,118,929
24 Nov 2016169.5-24.40-12.58%165.9181.53,054,720
23 Nov 2016193.9-10.70-5.23%189.4201.12,061,715
22 Nov 2016204.6+7.00+3.54%197.2206.21,908,249
21 Nov 2016197.6-2.40-1.20%193.1202.8514,074
18 Nov 2016200-0.20-0.10%199202.7363,825
17 Nov 2016200.2+4.20+2.14%197203313,487
16 Nov 2016196-4.40-2.20%194.3201346,960
15 Nov 2016200.4+1.60+0.80%196.8206.5465,502
14 Nov 2016198.8-3.50-1.73%197.3204.2505,373
11 Nov 2016202.3+4.50+2.28%198.4205.6606,800
10 Nov 2016197.8+5.70+2.97%192.6202.1443,854
09 Nov 2016192.1+3.00+1.59%179.8192.8422,033
08 Nov 2016189.1-1.30-0.68%187.2191.2302,551
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 Week164.60182.50164.50172.5460374k1M696k15.309.30%
1 Month193.40206.50164.20182.8672313k3M962k-13.50-6.98%
3 Months227.90240.10164.20197.0580258k3M811k-48.00-21.06%
6 Months364.50370.50164.20231.5774143k5M870k-184.60-50.64%
1 Year420.50424.90164.20270.219827k5M627k-240.60-57.22%
3 Years532.00701.00164.20408.494525k6M503k-352.10-66.18%
5 Years385.00701.00164.20420.66313k57M540k-205.10-53.27%
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:43 V: D:20161208 20:13:25