Countrywide Share Price (CWD)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4.30on 17-09-2019 at 14:59:02
Change -0.08 -1.83%
Buy 4.30
Sell 4.25
Buy / Sell CWD Shares
Sponsored Financial Content
Last Trade: Buy 3,000 at 4.30p
Day's Volume: 1,110,705
Last Close: 4.38p
Open: 4.49p
ISIN: GB00B9NWP991
Day's Range 4.25p - 4.49p
52wk Range: 3.10p - 12.40p
Market Capitalisation: £70m
VWAP: 4.327p
Shares in Issue: 1,638m

Sector: Property

Recent Trades History Countrywide (CWD)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3,0004.30Automatic Execution
14:10:47 - 17-Sep-19
Buy*3,0004.30Automatic Execution
14:10:40 - 17-Sep-19
Buy*2,2584.30Automatic Execution
14:04:20 - 17-Sep-19
Sell*12,2414.25Automatic Execution
14:00:04 - 17-Sep-19
Buy*63,7254.271Ordinary
13:28:33 - 17-Sep-19
Buy*46,3074.271Ordinary
13:28:17 - 17-Sep-19
Buy*11,3904.263Ordinary
13:13:02 - 17-Sep-19
Buy*3,0004.30Automatic Execution
13:04:07 - 17-Sep-19
Sell*1,4724.215Ordinary
12:39:16 - 17-Sep-19
Buy*93,8244.263Ordinary
12:37:57 - 17-Sep-19

Share Price History for Countrywide

Time period:
to
Date Open High Low Close
13th Sep 2019 (Fri)4.6054.774.554.708
12th Sep 2019 (Thu)4.504.604.404.493
11th Sep 2019 (Wed)4.504.504.3854.425
10th Sep 2019 (Tue)4.754.754.464.528
9th Sep 2019 (Mon)4.3454.744.3454.488
6th Sep 2019 (Fri)4.4054.504.3654.46
5th Sep 2019 (Thu)4.524.604.354.52
4th Sep 2019 (Wed)4.664.664.404.425
3rd Sep 2019 (Tue)4.704.704.5754.543
2nd Sep 2019 (Mon)4.6154.6154.314.355
30th Aug 2019 (Fri)4.634.884.504.75
29th Aug 2019 (Thu)4.904.904.6954.64
28th Aug 2019 (Wed)4.784.904.654.64
27th Aug 2019 (Tue)4.765.004.764.865
26th Aug 2019 (Mon)00.000.004.805
23rd Aug 2019 (Fri)4.814.9954.8054.918
22nd Aug 2019 (Thu)4.905.004.814.918
21st Aug 2019 (Wed)5.155.394.904.945
20th Aug 2019 (Tue)5.655.755.115.285
19th Aug 2019 (Mon)5.146.405.145.745

News about Countrywide (CWD)

FTSE 100 Latest
Value7,318.68
Change-2.73


Login to your account

Forgot Password?

Not Registered