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
  -3.50p -2.88% 118.00p 117.75p 118.75p 120.00p 117.25p 119.00p 183,321 12:33:32
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
22 Sep 2017121.49999-1.25-1.02%120.75128.25139,524
21 Sep 2017122.75-1.25-1.01%121.25123.567,895
20 Sep 2017124-1.00-0.80%122.5131133,730
19 Sep 2017125-1.00-0.79%123.5127.25103,756
18 Sep 2017126-1.00-0.79%123128.5409,372
15 Sep 2017127+0.50+0.40%124.75128.25567,728
14 Sep 2017126.5+1.50+1.20%125130832,559
13 Sep 2017125-4.00-3.10%123.75131.5311,174
12 Sep 2017129-4.25-3.19%128.75139382,295
11 Sep 2017133.25-0.75-0.56%132.75140.2597,612
08 Sep 20171340.000.00%133141154,121
07 Sep 20171340.000.00%133.75135.75216,487
06 Sep 2017134-2.50-1.83%132.75135.5110,810
05 Sep 2017136.5+1.00+0.74%135.513958,172
04 Sep 2017135.5+2.00+1.50%134138.7572,446
01 Sep 2017133.5-5.50-3.96%133.5137.75162,121
31 Aug 2017139+1.75+1.28%136143.5157,075
30 Aug 2017137.25-0.75-0.54%135.75144.2565,652
29 Aug 20171380.000.00%135.75144.7570,167
25 Aug 2017138-0.75-0.54%135.5140.75261,198
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 Week123131117.25124.572268k409k171k-5-4.07%
1 Month144.75144.75117.25128.746758k833k216k-26.75-18.48%
3 Months158.75174.5117.25150.712953k2M304k-40.75-25.67%
6 Months158.75189.25117.25158.297953k2M372k-40.75-25.67%
1 Year224.6230.8117.25175.686253k4M606k-106.6-47.46%
3 Years452.1608117.25325.348125k6M561k-334.1-73.90%
5 Years385701117.25375.81203k57M542k-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:41 V: D:20170925 11:53:08