Find Your Broker
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
  -0.39p -3.90% 9.61p 9.77p 10.02p 9.94p 9.50p 9.90p 2,411,404 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 661.0 -212.1 -89.6 - 157.41

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 201810-0.18-1.77%9.9510.161,673,603
19 Nov 201810.18+0.18+1.80%10.0410.98448,397
16 Nov 201810-0.40-3.85%1010.54665,732
15 Nov 201810.4+0.18+1.76%1011.21,120,164
14 Nov 201810.22+0.02+0.20%10.2210.7714,658
13 Nov 201810.2-0.30-2.86%10.210.62483,035
12 Nov 201810.5-0.12-1.13%10.3410.7633,369,985
09 Nov 201810.620.000.00%10.2610.8460,403
08 Nov 201810.62-0.16-1.48%10.510.88718,542
07 Nov 201810.78+0.10+0.94%10.6610.811,890,069
06 Nov 201810.68+0.18+1.71%10.5810.86911,838
05 Nov 201810.50.000.00%10.3410.66356,907
02 Nov 201810.50.000.00%10.4210.744,327,328
01 Nov 201810.5+0.02+0.19%10.2810.968,613,833
31 Oct 201810.48+0.46+4.59%9.7410.485,261,612
30 Oct 201810.02-0.62-5.83%9.9510.844,836,050
29 Oct 201810.64-0.16-1.48%10.5210.941,860,191
26 Oct 201810.8+0.06+0.56%10.5210.88703,705
25 Oct 201810.74-0.12-1.10%10.5611.41,026,078
24 Oct 201810.860.000.00%10.8611.14612,640
23 Oct 201810.86-0.32-2.86%10.8611.18349,532
22 Oct 201811.18+0.18+1.64%10.9811.48764,425
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 Week10.2611.29.510.1484448k2M925k-0.65-6.34%
1 Month10.8611.49.510.5047357k33M4M-1.25-11.51%
3 Months14.514.59.511.0765350k33M4M-4.89-33.72%
6 Months101.2104.89.517.887133k33M3M-91.59-90.50%
1 Year111.751399.524.276024k33M2M-102.14-91.40%
3 Years383.9428.49.5103.971924k33M984k-374.29-97.50%
5 Years5257019.5195.980717k33M764k-515.39-98.17%
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:20181121 20:37:57