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
  +1.20p +2.43% 50.60p 49.60p 50.60p 51.00p 48.50p 51.00p 123,607 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 661.0 -212.1 -89.6 - 120.39

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 201850.6+1.20+2.43%48.551123,607
18 Jul 201849.4-1.60-3.14%48.350.7183,682
17 Jul 201851+0.70+1.39%5051.5335,155
16 Jul 201850.3-0.10-0.20%48.350.51,697,955
13 Jul 201850.4+3.40+7.23%48.351486,684
12 Jul 201847-3.00-6.00%46.0550.4517,332
11 Jul 2018500.000.00%49.352.1167,514
10 Jul 201850-2.20-4.21%47.0552.2848,697
09 Jul 201852.2-2.80-5.09%5156.6923,054
06 Jul 201855-0.40-0.72%5559.51,492,660
05 Jul 201855.4+8.65+18.50%48.556.51,622,796
04 Jul 201846.75+1.25+2.75%45.448.5745,162
03 Jul 201845.5+1.50+3.41%43.9546.751,263,182
02 Jul 201844+6.35+16.87%38.4545.656,581,074
29 Jun 201837.65-2.35-5.88%36.2541.352,789,224
28 Jun 201840-7.00-14.89%38.8547.413,493,335
27 Jun 201847-2.00-4.08%46.749.87,280,528
26 Jun 201849-6.00-10.91%48.655.22,293,518
25 Jun 201855-23.50-29.94%5561.85,008,270
22 Jun 201878.5-8.10-9.35%77.786.81,357,481
21 Jun 201886.6-5.10-5.56%84.190.6300,410
20 Jun 201891.7+0.20+0.22%85.792.8226,642
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 Week47.251.546.0549.8066184k2M644k3.47.20%
1 Month87.890.636.2546.9881168k13M2M-37.2-42.37%
3 Months101.8118.436.2555.919333k13M1M-51.2-50.29%
6 Months112.6118.436.2567.426533k13M669k-62-55.06%
1 Year165.75174.536.2588.797824k13M522k-115.15-69.47%
3 Years53055336.25218.445724k13M580k-479.4-90.45%
5 Years59670136.25316.671717k13M510k-545.4-91.51%
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:20180720 05:12:10