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
  -3.25p -2.07% 153.75p 153.50p 154.00p 157.75p 153.50p 156.50p 430,907.00 14:34:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 19.1 365.82

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 2017157-4.00-2.48%156.5160.25457,513
24 Mar 2017161-1.50-0.92%157163.75719,632
23 Mar 2017162.5+0.50+0.31%158.5163.251,512,317
22 Mar 2017162-1.25-0.77%160165.252,168,073
21 Mar 2017163.250.000.00%159.75164.51,286,962
20 Mar 2017163.25-0.50-0.31%159.25166.5374,962
17 Mar 2017163.75+4.75+2.99%157.25163.75842,852
16 Mar 2017159+0.50+0.32%155.5160.251,362,921
15 Mar 2017158.5-6.00-3.65%156.5162.752,175,532
14 Mar 2017164.5-3.75-2.23%163.251691,103,590
13 Mar 2017168.25-13.50-7.43%167.25181.51,466,386
10 Mar 2017181.75-1.25-0.68%179.999981831,875,004
09 Mar 2017183-4.25-2.27%162.751852,428,522
08 Mar 2017187.24998+0.50+0.27%184.25190.5504,010
07 Mar 2017186.75-1.75-0.93%184191.5404,021
06 Mar 2017188.50002+4.50+2.45%183191.251,123,005
03 Mar 2017184-3.50-1.87%181.00002190403,272
02 Mar 2017187.49998-6.00-3.10%186.25196.25002841,752
01 Mar 2017193.5-1.50-0.77%192197.75546,823
28 Feb 2017194.99998+1.75+0.91%190.25196.50002423,879
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 Week164.25165.25153.500.0000458k2M1M-10.50-6.39%
1 Month193.00197.75153.500.0000375k2M1M-39.25-20.34%
3 Months178.75199.50153.500.0000185k2M885k-25.00-13.99%
6 Months213.20230.80153.500.0000185k4M839k-59.45-27.88%
1 Year358.70392.00153.500.000061k5M778k-204.95-57.14%
3 Years658.50669.00153.500.000017k6M568k-504.75-76.65%
5 Years385.00701.00153.500.00003k57M562k-231.25-60.06%
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:33 V: D:20170328 13:57:34