Countrywide Share Price (CWD) - Buy CWD Shares

View your Watch List Add CWD to your Watch List
Time period:    Moving average:     Compare to: 
Countrywide (CWD) share price history chart
Current Price:  
156.00p
on 26-06-2017 at 10:49:24
Change:   0.25p fall 0.16 %
Buy:   156.50p
Sell:   156.00p
   
Countrywide (CWD, CWD.L, LON:CWD) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 343 at 156.00p Days Range: 152.50 - 156.00p
Day's Volume: 17,859 52wk Range: 150.25 - 283.00p
Last Close: 156.25p Market Capitalisation:* £ 371.28 m
Open: 155.50p VWAP: 153.79p
ISIN: GB00B9NWP991 Shares in Issue: 238.00 m
Sector:  Real Estate Investment & Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell343156.00p1690298015033513Automated Trade10:42:17 - 26/06
Buy317155.50p1690298015033410Automated Trade10:40:49 - 26/06
Buy109155.50p1690298015033411Automated Trade10:40:49 - 26/06
Buy300155.00p1690298015032681Automated Trade10:28:13 - 26/06
Buy1140154.76p2954265142898800Ordinary Trade10:09:39 - 26/06
Buy5154.75p1690298015031091Automated Trade09:58:48 - 26/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 148.75 157.00 148.75 156.25 245,549
22 Jun 2017 (Thu) 148.75 155.75 148.75 150.25 215,450
21 Jun 2017 (Wed) 149.00 157.75 149.00 152.50 221,601
20 Jun 2017 (Tue) 159.50 160.00 154.75 156.25 337,107
19 Jun 2017 (Mon) 158.00 158.00 156.00 157.00 410,330
16 Jun 2017 (Fri) 158.00 158.00 152.50 156.25 1,314,379
15 Jun 2017 (Thu) 151.25 155.25 149.75 153.50 427,586
14 Jun 2017 (Wed) 154.75 157.00 151.75 156.00 154,828
13 Jun 2017 (Tue) 154.75 156.25 151.00 154.50 301,572
12 Jun 2017 (Mon) 155.25 156.00 150.25 152.00 299,787
9 Jun 2017 (Fri) 153.00 156.50 151.25 154.00 337,973
8 Jun 2017 (Thu) 157.75 160.75 154.25 157.00 631,918
7 Jun 2017 (Wed) 156.25 160.92 155.25 157.25 287,048
6 Jun 2017 (Tue) 159.75 162.00 154.50 154.75 463,261
5 Jun 2017 (Mon) 160.25 162.75 158.00 160.00 196,719
2 Jun 2017 (Fri) 170.00 170.50 158.25 160.00 1,077,095
1 Jun 2017 (Thu) 172.50 172.50 163.25 164.25 268,953
31 May 2017 (Wed) 165.25 174.00 165.25 170.00 297,836
30 May 2017 (Tue) 180.00 180.00 171.75 175.00 747,150
29 May 2017 (Mon) 169.25 177.50 168.96 173.00 289,822
26 May 2017 (Fri) 169.25 177.50 168.96 173.00 289,822

FTSE 100 Latest

ValueChange
7,476.0151.88  % rise
 

SSL