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:  
103.00p
on 22-01-2018 at 16:52:41
Change:   3.80p fall 3.56 %
Buy:   104.40p
Sell:   100.40p
   
Countrywide (CWD, CWD.L, LON:CWD) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,700 at 104.40p Days Range: 102.00 - 107.08p
Day's Volume: 143,353 52wk Range: 102.00 - 198.50p
Last Close: 103.00p Market Capitalisation:* £ 245.14 m
Open: 102.00p VWAP: 103.79p
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
Buy2700104.40p85056744228403620816:52:40 - 22/01
Buy15269103.43p241111221103832016:41:12 - 22/01
Sell32926103.00p1820203595923582Uncrossing Trade16:35:01 - 22/01
Buy74104.00p1820203595921852Automated Trade16:28:34 - 22/01
Buy662103.60p1820203595920525Automated Trade16:26:03 - 22/01
Buy406103.60p1820203595920524Automated Trade16:26:03 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 102.00 107.08 102.00 103.00 143,353
19 Jan 2018 (Fri) 112.20 112.20 104.20 106.80 498,994
18 Jan 2018 (Thu) 112.60 114.90 109.61 110.00 1,218,852
17 Jan 2018 (Wed) 138.60 138.60 134.80 135.20 52,209
16 Jan 2018 (Tue) 136.60 137.00 132.00 137.00 154,128
15 Jan 2018 (Mon) 134.60 137.00 134.16 137.00 55,300
12 Jan 2018 (Fri) 138.00 139.00 134.80 135.80 82,760
11 Jan 2018 (Thu) 135.80 135.80 133.22 135.60 49,024
10 Jan 2018 (Wed) 133.40 134.80 132.79 133.00 35,039
9 Jan 2018 (Tue) 136.00 136.60 133.40 134.00 90,500
8 Jan 2018 (Mon) 135.40 138.60 132.12 138.60 148,461
5 Jan 2018 (Fri) 127.40 135.60 124.00 134.00 291,058
4 Jan 2018 (Thu) 123.60 126.80 119.59 126.80 166,847
3 Jan 2018 (Wed) 117.20 123.40 116.20 120.80 224,210
2 Jan 2018 (Tue) 120.80 123.80 115.20 115.20 131,260
1 Jan 2018 (Mon) 117.75 124.00 117.75 120.25 100,944
29 Dec 2017 (Fri) 117.75 124.00 117.75 120.25 100,944
28 Dec 2017 (Thu) 122.00 123.75 119.75 123.75 118,746
27 Dec 2017 (Wed) 121.25 121.68 117.75 120.00 49,388
26 Dec 2017 (Tue) 120.25 120.50 117.75 119.00 44,537
25 Dec 2017 (Mon) 120.25 120.50 117.75 119.00 44,537

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL