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
  -1.00p -0.87% 114.00p 113.00p 114.00p 114.50p 113.00p 114.00p 1,266,162 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 724.0 19.5 8.0 14.2 271.24

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 2017113.99999-1.00-0.87%113114.841,266,162
13 Oct 2017115+0.50+0.44%113.74999118610,357
12 Oct 2017114.5-1.50-1.29%112.5116.5778,313
11 Oct 2017116-2.50-2.11%115120235,822
10 Oct 2017118.5-1.25-1.04%118121359,780
09 Oct 2017119.75+2.50+2.13%115.25121.74999430,191
06 Oct 2017117.25-0.75-0.64%115.75123.25844,012
05 Oct 2017118+5.00+4.42%111.5119655,058
04 Oct 2017113-0.50-0.44%112.5114.7568,884
03 Oct 2017113.49999+2.25+2.02%111.25115126,829
02 Oct 2017111.25+3.25+3.01%105.25111.755,157,715
29 Sep 20171080.000.00%106.25109.749994,718,420
28 Sep 2017108-5.00-4.42%108113.99999685,715
27 Sep 2017113-1.50-1.31%111.75116.25281,287
26 Sep 2017114.5-2.25-1.93%114.5116.75281,083
25 Sep 2017116.75-4.75-3.91%115.5120289,131
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
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 Week115.25121.75112.5116.3043236k1M483k-1.25-1.08%
1 Month123131105.25112.404668k5M819k-9-7.32%
3 Months171171105.25129.097758k5M513k-57-33.33%
6 Months157.25189.25105.25145.738353k5M440k-43.25-27.50%
1 Year195209.9105.25166.790153k5M625k-81-41.54%
3 Years479.3608105.25314.388025k6M569k-365.3-76.22%
5 Years385701105.25369.34013k57M548k-271-70.39%
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:30 V: D:20171017 04:00:14