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
  -0.10p -0.11% 89.00p 89.60p 91.20p 91.10p 87.50p 88.10p 62,574 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 11.1 211.76

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201889-0.10-0.11%87.591.09999862,574
22 Feb 201889.099998-0.20-0.22%8589.299995222,478
21 Feb 201889.299995+1.70+1.94%83.90000189.299995144,074
20 Feb 201887.600006+1.60+1.86%85.59999888.600006137,772
19 Feb 201886.000007-0.90-1.04%8588.100006209,195
16 Feb 201886.900001+5.20+6.36%79.09999886.900001250,761
15 Feb 201881.699996+3.30+4.21%78.70000482252,001
14 Feb 201878.400001-4.60-5.54%7882.900001188,195
13 Feb 201883+2.70+3.36%78.80000385248,587
12 Feb 201880.300003-0.70-0.86%79.09999881.900001146,291
09 Feb 201881-2.00-2.41%80.19999684.400001256,713
08 Feb 201883-5.60-6.32%81.90000188.900001282,196
07 Feb 201888.600006+3.30+3.87%81.09999888.600006462,826
06 Feb 201885.299995-4.70-5.22%80.90000191589,906
05 Feb 201889.999992-3.00-3.23%89.99999294.099998387,402
02 Feb 201893+3.80+4.26%84.80000394.599998898,071
01 Feb 201889.200004+4.30+5.06%84.09999889.200004642,527
31 Jan 201884.900001-10.00-10.54%8497.799995490,900
30 Jan 201894.900001-5.90-5.85%92101.4438,369
29 Jan 2018100.8-1.40-1.37%100.19999104.6223,952
26 Jan 2018102.2+0.20+0.20%100.19999104.6758,664
25 Jan 2018102+1.60+1.59%101102.599993,021,341
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 Week79.191.179.187.6709138k251k193k9.912.52%
1 Month101104.67889.4624138k898k362k-12-11.88%
3 Months105.2513978102.624824k3M322k-16.25-15.44%
6 Months138.75144.7578112.252624k5M400k-49.75-35.86%
1 Year189.5197.7578141.739024k5M455k-100.5-53.03%
3 Years54060878283.397624k6M548k-451-83.52%
5 Years38570178357.27803k57M532k-296-76.88%
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:32 V: D:20180225 06:15:54