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
  +2.00p +1.06% 190.50p 189.50p 190.50p 192.75p 188.00p 189.50p 303,747.00 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 718.7 47.7 18.9 10.1 412.38

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017188.50002-0.50-0.26%186190.25304,001
22 Feb 2017189.00002+1.00+0.53%186.25189.75485,392
21 Feb 2017188.00002-0.50-0.27%186.25190487,676
20 Feb 2017188.50002-0.50-0.26%185.25191420,232
17 Feb 2017189.00002-3.25-1.69%187.49998193.5412,888
16 Feb 2017192.25-6.25-3.15%191.25199.5537,785
15 Feb 2017198.5+1.25+0.63%194.99998199.25576,967
14 Feb 2017197.25+0.75+0.38%193198561,920
13 Feb 2017196.50002+0.25+0.13%194.99998198.75566,229
10 Feb 2017196.25002+2.00+1.03%194197.25603,252
09 Feb 2017194.25+1.50+0.78%190194.5941,404
08 Feb 2017192.75+5.75+3.07%184.5194676,202
07 Feb 2017186.99998+4.00+2.19%180.50002186.999981,254,127
06 Feb 2017183-1.00-0.54%179.999981851,304,457
03 Feb 2017184+8.00+4.55%176.5185.251,583,208
02 Feb 2017176+1.25+0.72%173.00002176.51,078,290
01 Feb 2017174.75-0.50-0.29%173.000021771,834,709
31 Jan 2017175.25-0.25-0.14%174.25177.75954,411
30 Jan 2017175.5-0.50-0.28%174177.75832,145
27 Jan 2017176+0.75+0.43%172.00002177185,236
26 Jan 2017175.25-0.50-0.28%174.25177.75831,301
25 Jan 2017175.75+1.50+0.86%174.5178.75957,389
24 Jan 2017174.25-0.50-0.29%170.25176.75408,784
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 Week193.50193.500.000.0000304k488k422k-3.00-1.55%
1 Month177.00199.500.000.0000185k2M780k13.507.63%
3 Months166.70199.500.000.0000185k4M773k23.8014.28%
6 Months266.70274.600.000.0000185k4M789k-76.20-28.57%
1 Year336.50393.100.000.000061k5M719k-146.00-43.39%
3 Years617.50701.000.000.000017k6M544k-427.00-69.15%
5 Years385.00701.000.000.00003k57M552k-194.50-50.52%
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:34 V: D:20170224 21:44:28