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
  -1.00p -0.84% 118.00p 119.75p 120.50p 125.25p 117.25p 125.25p 142,348 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 14.7 280.76

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017118-1.00-0.84%117.25125.25142,348
16 Nov 2017119-1.00-0.83%118120.5141,424
15 Nov 2017120-0.75-0.62%118.25121.2621332,979
14 Nov 2017120.75-2.25-1.83%118.5124.1789319,459
13 Nov 2017123+3.00+2.50%118126.97698282,645
10 Nov 2017120-5.00-4.00%120126.97698329,698
09 Nov 2017125-3.75-2.91%118127.5404,458
08 Nov 2017128.75+1.50+1.18%121.74999128.75535,148
07 Nov 2017127.250.000.00%124.5127.7597,783
06 Nov 2017127.25+1.25+0.99%120.25127.75164,359
03 Nov 20171260.000.00%120.25127.5115,130
02 Nov 2017126+1.00+0.80%120.25128.75304,546
01 Nov 2017125+0.25+0.20%122.5127.51,021,277
31 Oct 2017124.75+1.50+1.22%119.25126.5357,795
30 Oct 2017123.25+2.00+1.65%118.75123.75100,651
27 Oct 2017121.25-2.00-1.62%117.49999124127,746
26 Oct 2017123.25+0.75+0.61%121.49999125365,399
25 Oct 2017122.5-2.00-1.61%121.25122.75565,046
24 Oct 2017124.5+2.25+1.84%121.49999124.75118,592
23 Oct 2017122.25-1.75-1.41%121.99999124.5146,512
20 Oct 2017124+0.75+0.61%118124.5211,842
19 Oct 2017123.25-2.25-1.79%120124.5322,667
18 Oct 2017125.49999+6.00+5.02%119.45491126.251,733,141
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 Week124.25126.97698117.25120.6728141k333k281k-6.25-5.03%
1 Month118128.75117.25123.917898k1M302k0-
3 Months138.75144.75105.25117.988958k5M520k-20.75-14.95%
6 Months177180105.25136.628353k5M440k-59-33.33%
1 Year201.4206.2105.25161.058353k5M607k-83.4-41.41%
3 Years421.1608105.25306.233525k6M569k-303.1-71.98%
5 Years385701105.25365.21313k57M546k-267-69.35%
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:20171118 01:06:47