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
  -3.20p -3.06% 101.40p 99.30p 102.00p 104.80p 99.50p 101.20p 1,431,317 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 661.0 -212.1 -89.6 - 241.26

Countrywide (CWD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2018101.4-3.20-3.06%99.5104.81,431,317
22 May 2018104.6-7.40-6.61%104.6112.8754,568
21 May 20181120.000.00%110.2113.2355,213
18 May 2018112+0.60+0.54%109.4113236,568
17 May 2018111.4-3.60-3.13%110114234,434
16 May 2018115+0.60+0.52%114.2118.4385,967
15 May 2018114.4+0.20+0.18%114.2118.4269,661
14 May 2018114.2-1.00-0.87%114116.888,049
11 May 2018115.2+1.40+1.23%114.4117.4134,066
10 May 2018113.8+1.80+1.61%111.6117.2204,351
09 May 2018112+1.40+1.27%110.6113.6173,434
08 May 2018110.6-1.00-0.90%109.8114.6206,472
04 May 2018111.6+2.00+1.82%111114.2148,963
03 May 2018109.60.000.00%109.6109.60
02 May 2018109.6+0.80+0.74%107110.834,663
01 May 2018108.8+1.00+0.93%106.8109.840,226
30 Apr 2018107.8+1.20+1.13%106.6113.2212,923
27 Apr 2018106.6+2.60+2.50%104.2109.698,191
26 Apr 2018104+5.90+6.01%100.2105114,700
25 Apr 201898.1-3.90-3.82%97.1105.4175,639
24 Apr 2018102-5.20-4.85%101106106,994
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 Week117.6118.499.5109.6781234k1M393k-16.2-13.78%
1 Month105.4118.497.1109.868335k1M214k-4-3.80%
3 Months90118.467.797.223635k1M257k11.412.67%
6 Months111.7513967.7100.488324k3M279k-10.35-9.26%
1 Year176.518067.7122.528624k5M359k-75.1-42.55%
3 Years586.560867.7259.789424k6M533k-485.1-82.71%
5 Years48070167.7344.20123k6M473k-378.6-78.88%
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:20180524 00:39:31