Countrywide Share Price (CWD)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 147.20on 11-08-2020 at 12:53:53
Change 7.20 5.14%
Buy 149.90
Sell 143.10
Buy / Sell CWD Shares
Sponsored Financial Content
Last Trade: Sell 5 at 143.60p
Day's Volume: 26,863
Last Close: 140.00p
Open: 144.90p
ISIN: GB00BK5V9445
Day's Range 143.90p - 147.20p
52wk Range: 3.80p - 398.00p
Market Capitalisation: £48m
VWAP: 144.763p
Shares in Issue: 33m

Sector: Property

Recent Trades History Countrywide (CWD)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Cross at same price
12:33:43 - 11-Aug-20
Cross at same price
12:33:43 - 11-Aug-20
Buy*219147.20Automatic Execution
11:58:41 - 11-Aug-20
Cross at same price
11:58:40 - 11-Aug-20
11:50:44 - 11-Aug-20
Sell*1,052144.00Automatic Execution
11:27:26 - 11-Aug-20
Sell*198144.00Automatic Execution
11:27:26 - 11-Aug-20
Sell*1,777143.90Automatic Execution
11:27:25 - 11-Aug-20
Sell*1,606144.20Automatic Execution
11:08:25 - 11-Aug-20
Sell*167144.20Automatic Execution
11:08:25 - 11-Aug-20

Share Price History for Countrywide

Time period:
Date Open High Low Close
7th Aug 2020 (Fri)144.10154.40142.00152.00
6th Aug 2020 (Thu)145.00149.50145.00146.35
5th Aug 2020 (Wed)143.70145.00140.00143.70
4th Aug 2020 (Tue)150.80150.80141.70144.55
3rd Aug 2020 (Mon)150.10155.00150.00153.65
31st Jul 2020 (Fri)151.00155.00151.00152.30
30th Jul 2020 (Thu)163.00167.20162.40163.05
29th Jul 2020 (Wed)158.90164.00158.20163.05
28th Jul 2020 (Tue)156.00160.00152.10157.50
27th Jul 2020 (Mon)145.00158.10143.00153.50
24th Jul 2020 (Fri)130.10145.00130.10138.80
23rd Jul 2020 (Thu)125.10135.00125.10132.05
22nd Jul 2020 (Wed)116.20128.00116.20124.95
21st Jul 2020 (Tue)117.10118.50115.20118.75
20th Jul 2020 (Mon)121.60121.60119.10120.85
17th Jul 2020 (Fri)115.00122.00114.50120.85
16th Jul 2020 (Thu)117.90117.90112.20115.55
15th Jul 2020 (Wed)107.70120.00107.70113.55
14th Jul 2020 (Tue)110.40110.90105.60108.95
13th Jul 2020 (Mon)110.10112.80110.10111.65

News about Countrywide (CWD)

Countrywide sees housing market recovery as lockdowns ease

News - Friday, June 26, 2020

Estate agent Countrywide said it had seen signs of increased transactions in the......

Countrywide gets phased reopening underway; reports better-than-expected earnings

News - Thursday, May 21, 2020

Property company Countrywide said it had begun a phased re-opening of operations......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered