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
  -2.75p -1.65% 164.25p 164.75p 165.25p 168.75p 164.50p 164.75p 127,181 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 20.5 390.80

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017167-3.25-1.91%165.75169.5137,887
24 Jul 2017170.25+5.50+3.34%162171213,458
21 Jul 2017164.75-2.50-1.49%162165.2552,544
20 Jul 2017167.25-1.00-0.59%165.5174.5175,932
19 Jul 2017168.25-2.50-1.46%165172.00001269,237
18 Jul 2017170.75+5.50+3.33%164.5172.00001213,644
17 Jul 2017165.25+5.75+3.61%157.75165.25188,606
14 Jul 2017159.5+1.50+0.95%158162.5221,226
13 Jul 2017158-0.50-0.32%156.25159.75187,492
12 Jul 2017158.5-5.00-3.06%156164274,709
11 Jul 2017163.5-3.25-1.95%159.75166.75141,288
10 Jul 2017166.75-2.25-1.33%164.25169.75161,668
07 Jul 2017169+1.50+0.90%168.25172.00001331,363
06 Jul 2017167.5+1.00+0.60%163.25168.75122,547
05 Jul 2017166.5-3.50-2.06%166.5170.75336,931
04 Jul 2017170+1.75+1.04%166170.5224,241
03 Jul 2017168.25+0.75+0.45%158.75171.25326,764
30 Jun 2017167.5+3.50+2.13%162.5168384,230
29 Jun 2017164+9.00+5.81%155.25167.75462,376
28 Jun 2017155-0.25-0.16%150.5156.25186,856
27 Jun 2017155.25+1.00+0.65%151.25156.5116,014
26 Jun 2017154.25-2.00-1.28%152.5156.5154,568
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 Week172174.5162168.126053k269k170k-7.75-4.51%
1 Month151.75174.5150.5165.571453k462k231k12.58.24%
3 Months166.75189.25148.75165.623853k2M357k-2.5-1.50%
6 Months178.75199.5148171.168053k2M569k-14.5-8.11%
1 Year235.8290.4148194.873253k5M712k-71.55-30.34%
3 Years508.5608148339.963817k6M569k-344.25-67.70%
5 Years385701148381.26413k57M549k-220.75-57.34%
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:42 V: D:20170726 20:51:01