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 18-08-2017 at 16:51:37
Change:   2.75p fall 1.73 %
Buy:   156.75p
Sell:   132.75p
   
Countrywide (CWD, CWD.L, LON:CWD) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 3,490 at 156.80p Days Range: 152.50 - 159.25p
Day's Volume: 120,147 52wk Range: 148.00 - 271.40p
Last Close: 156.00p Market Capitalisation:* £ 371.28 m
Open: 152.50p VWAP: 156.76p
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
Buy3490156.80p751464547836637312Negotiated Trade -Immediate Publication16:51:28 - 18/08
Buy138157.00p1723077205474211Automated Trade16:29:48 - 18/08
Buy15656156.00p1723077205477023Uncrossing Trade16:35:12 - 18/08
Sell8155.75p1722458730169525Automated Trade15:51:03 - 17/08
Sell644155.25p1722458730158223Automated Trade13:59:32 - 17/08
Buy40157.00p1722458730143128Automated Trade09:50:55 - 17/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 152.50 159.25 152.50 156.00 120,147
17 Aug 2017 (Thu) 160.00 160.00 150.00 156.75 134,430
16 Aug 2017 (Wed) 153.25 159.50 153.25 154.50 64,377
15 Aug 2017 (Tue) 151.75 156.50 151.25 154.50 149,246
14 Aug 2017 (Mon) 154.50 154.75 150.75 156.00 93,625
11 Aug 2017 (Fri) 156.25 158.75 155.00 156.00 34,787
10 Aug 2017 (Thu) 154.25 158.50 158.50 158.50 0
9 Aug 2017 (Wed) 154.25 159.00 153.50 154.50 32,374
8 Aug 2017 (Tue) 157.75 157.75 153.50 154.50 22,692
7 Aug 2017 (Mon) 154.25 156.75 153.00 154.50 98,931
4 Aug 2017 (Fri) 155.25 155.25 154.50 157.00 4,851
3 Aug 2017 (Thu) 159.00 160.00 156.75 156.50 97,337
2 Aug 2017 (Wed) 150.00 158.88 150.00 157.25 368,984
1 Aug 2017 (Tue) 159.50 159.50 154.50 154.50 73,626
31 Jul 2017 (Mon) 155.00 155.50 150.75 154.50 194,839
28 Jul 2017 (Fri) 156.00 156.00 147.50 154.00 178,234
27 Jul 2017 (Thu) 158.25 158.25 145.50 148.00 615,221
21 Jul 2017 (Fri) 165.00 165.25 162.00 164.75 47,831
20 Jul 2017 (Thu) 165.75 174.50 165.50 167.25 162,043

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL