Dark

CWD
COUNTRYWIDE PLC
stock LSE

Inactive

Mar 5, 2021

3.95GBP0.000%(0.00)98,461

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-05	3.942000	3.948000	3.940000	3.948000	0.000%	98,461	0.000%
2021-03-04	3.948000	3.948000	3.944000	3.948000	+0.203%	323,532	0.000%
2021-03-03	3.940000	3.950000	3.940000	3.940000	-0.203%	36,545	+0.203%
2021-03-02	3.940000	3.948000	3.940000	3.948000	+0.203%	67,575	0.000%
2021-03-01	3.950000	3.950000	3.940000	3.940000	+0.076%	26,318	+0.203%
2021-02-26	3.900000	3.934000	3.900000	3.937000	-0.025%	38,231	+0.279%
2021-02-25	3.930000	3.948000	3.930000	3.938000	+0.459%	258,940	+0.254%
2021-02-24	3.910000	3.924000	3.910000	3.920000	-0.127%	41,393	+0.714%
2021-02-23	3.920000	3.930000	3.920000	3.925000	+0.025%	25,860	+0.586%
2021-02-22	3.912000	3.926000	3.912000	3.924000	-0.153%	8,566	+0.612%
2021-02-19	3.924000	3.930000	3.920000	3.930000	+0.255%	63,658	+0.458%
2021-02-18	3.918000	3.936000	3.862000	3.920000	0.000%	137,496	+0.714%
2021-02-17	3.920000	3.932000	3.888000	3.920000	+0.204%	46,119	+0.714%
2021-02-16	3.910000	3.920000	3.910000	3.912000	-0.051%	102,372	+0.920%
2021-02-15	3.860000	3.936000	3.860000	3.914000	-0.153%	42,227	+0.869%
2021-02-12	3.914000	3.930000	3.904000	3.920000	+0.513%	51,683	+0.714%
2021-02-11	3.906000	3.920000	3.900000	3.900000	-0.409%	18,345	+1.231%
2021-02-10	3.840000	3.926000	3.840000	3.916000	+0.102%	42,283	+0.817%
2021-02-09	3.920000	3.960000	3.912000	3.912000	-0.204%	20,094	+0.920%
2021-02-08	3.916000	3.950000	3.914000	3.920000	+0.102%	135,938	+0.714%
2021-02-05	3.910000	3.924000	3.910000	3.916000	-0.102%	12,755	+0.817%
2021-02-04	3.932000	3.932000	3.920000	3.920000	+0.051%	13,136	+0.714%
2021-02-03	3.930000	3.930000	3.906000	3.918000	+0.256%	1,112,010	+0.766%
2021-02-02	3.938000	3.938000	3.902000	3.908000	-0.153%	55,253	+1.024%
2021-02-01	3.920000	3.936000	3.900000	3.914000	+0.256%	78,433	+0.869%
2021-01-29	3.920000	3.938000	3.904000	3.904000	+0.103%	22,395	+1.127%
2021-01-28	3.944000	3.970000	3.900000	3.900000	-0.358%	2,593,989	+1.231%
2021-01-27	3.934000	3.934000	3.914000	3.914000	-0.051%	20,980	+0.869%
2021-01-26	3.910000	3.950000	3.910000	3.916000	+0.102%	38,940	+0.817%
2021-01-25	3.920000	3.934000	3.910000	3.912000	-0.051%	981,099	+0.920%
2021-01-22	3.920000	3.938000	3.910000	3.914000	+0.051%	67,212	+0.869%
2021-01-21	3.912000	3.940000	3.912000	3.912000	0.000%	49,593	+0.920%
2021-01-20	3.910000	3.920000	3.910000	3.912000	0.000%	80,671	+0.920%
2021-01-19	3.912000	3.918000	3.910000	3.912000	-0.153%	184,456	+0.920%
2021-01-18	3.904000	3.922000	3.900000	3.918000	+0.153%	150,008	+0.766%
2021-01-15	3.890000	3.916000	3.890000	3.912000	-0.102%	90,624	+0.920%
2021-01-14	3.938000	3.938000	3.912000	3.916000	+0.026%	56,982	+0.817%
2021-01-13	3.910000	3.920000	3.910000	3.915000	-0.026%	74,922	+0.843%
2021-01-12	3.910000	3.916000	3.910000	3.916000	+0.102%	294,239	+0.817%
2021-01-11	3.900000	3.920000	3.900000	3.912000	-0.204%	65,850	+0.920%
2021-01-08	3.900000	3.920000	3.900000	3.920000	+0.102%	75,184	+0.714%
2021-01-07	3.910000	3.930000	3.900000	3.916000	+0.256%	447,277	+0.817%
2021-01-06	3.910000	3.910000	3.898000	3.906000	-0.102%	2,114,918	+1.075%
2021-01-05	3.912000	3.920000	3.880000	3.910000	-0.204%	2,160,874	+0.972%
2021-01-04	3.902000	3.940000	3.854000	3.918000	+0.307%	710,923	+0.766%
2020-12-31	3.900000	3.950000	3.880000	3.906000	+12.760%	2,058,198	+1.075%
2020-12-30	3.480000	3.520000	3.402000	3.464000	-1.029%	70,348	+13.972%
2020-12-29	3.114000	3.630000	3.114000	3.500000	+12.903%	627,106	+12.800%
2020-12-24	3.098000	3.100000	3.040000	3.100000	+0.519%	28,489	+27.355%
2020-12-23	3.084000	3.100000	3.072000	3.084000	-0.516%	56,880	+28.016%
2020-12-22	3.062000	3.104000	3.060000	3.100000	+0.747%	134,003	+27.355%
2020-12-21	3.102000	3.106000	2.954000	3.077000	-2.006%	313,863	+28.307%
2020-12-18	3.110000	3.140000	3.108000	3.140000	+0.096%	24,059	+25.732%
2020-12-17	3.190000	3.190000	3.142000	3.137000	+0.384%	76,349	+25.853%
2020-12-16	3.168000	3.178000	3.110000	3.125000	-0.160%	40,834	+26.336%
2020-12-15	3.116000	3.146000	3.108000	3.130000	-0.635%	30,166	+26.134%
2020-12-14	3.130000	3.150000	3.102000	3.150000	+1.547%	66,206	+25.333%
2020-12-11	3.102000	3.128000	3.100000	3.102000	+0.065%	42,138	+27.273%
2020-12-10	3.102000	3.120000	3.100000	3.100000	0.000%	120,912	+27.355%
2020-12-09	3.118000	3.124000	3.090000	3.100000	-1.274%	161,449	+27.355%
2020-12-08	3.064000	3.150000	3.062000	3.140000	+0.641%	205,073	+25.732%
2020-12-07	3.050000	3.158000	3.000000	3.120000	+22.353%	719,120	+26.538%
2020-12-04	2.550000	2.550000	2.490000	2.550000	+2.410%	150,447	+54.824%
2020-12-03	2.390000	2.514000	2.388000	2.490000	+3.320%	272,129	+58.554%
2020-12-02	2.340000	2.520000	2.340000	2.410000	+6.355%	197,610	+63.817%
2020-12-01	2.310000	2.310000	2.260000	2.266000	-0.352%	138,324	+74.228%
2020-11-30	2.264000	2.290000	2.260000	2.274000	+0.619%	64,518	+73.615%
2020-11-27	2.230000	2.260000	2.230000	2.260000	+2.262%	160,432	+74.690%
2020-11-26	2.228000	2.266000	2.210000	2.210000	-0.540%	46,844	+78.643%
2020-11-25	2.222000	2.290000	2.216000	2.222000	-0.225%	97,046	+77.678%
2020-11-24	2.292000	2.292000	2.164000	2.227000	-3.174%	238,638	+77.279%
2020-11-23	2.352000	2.364000	2.300000	2.300000	+6.089%	306,411	+71.652%
2020-11-20	2.202000	2.202000	2.150000	2.168000	-2.780%	63,303	+82.103%
2020-11-19	2.198000	2.232000	2.140000	2.230000	+2.670%	49,947	+77.040%
2020-11-18	2.226000	2.250000	2.130000	2.172000	-2.601%	90,059	+81.768%
2020-11-17	2.270000	2.390000	2.202000	2.230000	+1.364%	174,318	+77.040%
2020-11-16	2.100000	2.200000	2.100000	2.200000	+5.718%	318,641	+79.455%
2020-11-13	2.100000	2.100000	2.070000	2.081000	+0.144%	72,319	+89.716%
2020-11-12	2.120000	2.120000	2.030000	2.078000	+0.874%	120,350	+89.990%
2020-11-11	2.030000	2.080000	2.030000	2.060000	+0.980%	93,617	+91.650%
2020-11-10	2.030000	2.070000	2.022000	2.040000	-0.488%	450,715	+93.529%
2020-11-09	2.280000	2.280000	1.994000	2.050000	+41.379%	1,058,322	+92.585%
2020-11-06	1.456000	1.456000	1.404000	1.450000	-3.333%	89,686	+172.276%
2020-11-05	1.451000	1.500000	1.410000	1.500000	+6.383%	89,342	+163.200%
2020-11-04	1.500000	1.527000	1.410000	1.410000	-6.838%	124,847	+180.000%
2020-11-03	1.519000	1.519000	1.506000	1.513500	-4.691%	22,879	+160.852%
2020-11-02	1.606000	1.614000	1.514000	1.588000	+2.320%	304,424	+148.615%
2020-10-30	1.550000	1.580000	1.550000	1.552000	-0.989%	88,651	+154.381%
2020-10-29	1.545000	1.546000	1.545000	1.567500	-3.121%	104,396	+151.866%
2020-10-28	1.573000	1.618000	1.555000	1.618000	+2.893%	118,068	+144.005%
2020-10-27	1.568000	1.582000	1.561000	1.572500	+0.319%	154,205	+151.065%
2020-10-26	1.583000	1.583000	1.555000	1.567500	-0.539%	99,261	+151.866%
2020-10-23	1.680000	1.680000	1.550000	1.576000	-4.485%	259,916	+150.508%
2020-10-22	1.844000	1.844000	1.570000	1.650000	-1.196%	393,465	+139.273%
2020-10-21	1.670423	1.684004	1.660464	1.669971	+0.245%	59,681	+136.411%
2020-10-20	1.665896	1.685815	1.665896	1.665896	-0.027%	100,079	+136.990%
2020-10-19	1.657748	1.674950	1.657748	1.666349	-0.755%	13,457	+136.925%
2020-10-16	1.683099	1.693058	1.665896	1.679024	-0.430%	18,016	+135.137%
2020-10-15	1.684909	1.686720	1.666802	1.686267	+1.223%	61,419	+134.127%
2020-10-14	1.666802	1.668613	1.665896	1.665896	-0.541%	16,926	+136.990%
2020-10-13	1.702112	1.711165	1.664086	1.674950	-1.596%	101,730	+135.709%
2020-10-12	1.695774	1.719314	1.659559	1.702112	+1.021%	54,225	+131.947%
2020-10-09	1.656843	1.708449	1.656843	1.684909	+1.141%	81,513	+134.315%
2020-10-08	1.664991	1.674045	1.659559	1.665896	0.000%	87,630	+136.990%
2020-10-07	1.647789	1.685815	1.647789	1.665896	+1.043%	62,219	+136.990%
2020-10-06	1.669518	1.695774	1.648694	1.648694	-5.599%	188,611	+139.462%
2020-10-05	1.674950	1.742854	1.673139	1.746475	+2.825%	125,245	+126.055%
2020-10-02	1.730178	1.731084	1.686720	1.698490	+1.405%	92,829	+132.442%
2020-10-01	1.628776	1.756434	1.600709	1.674950	+5.114%	143,649	+135.709%
2020-09-30	1.626060	1.626060	1.567210	1.593466	-0.565%	32,225	+147.762%
2020-09-29	1.641451	1.641451	1.602520	1.602520	-2.399%	35,859	+146.362%
2020-09-28	1.647789	1.648694	1.619722	1.641904	-1.440%	56,636	+140.453%
2020-09-25	1.596182	1.671329	1.596182	1.665896	+5.747%	90,211	+136.990%
2020-09-24	1.588034	1.588939	1.568116	1.575359	-2.220%	40,166	+150.610%
2020-09-23	1.492064	1.625154	1.492064	1.611121	+4.676%	62,397	+145.047%
2020-09-22	1.476672	1.539143	1.475767	1.539143	+4.294%	47,152	+156.506%
2020-09-21	1.494780	1.507455	1.463092	1.475767	-3.607%	407,034	+167.522%
2020-09-18	1.530090	1.541860	1.512887	1.530995	-0.937%	214,860	+157.872%
2020-09-17	1.533711	1.558156	1.524657	1.545481	-1.329%	108,359	+155.454%
2020-09-16	1.530995	1.573548	1.521941	1.566305	+1.051%	74,688	+152.058%
2020-09-15	1.539143	1.541860	1.539143	1.550008	-1.439%	240,133	+154.708%
2020-09-14	1.494780	1.591655	1.494780	1.572642	+3.117%	30,299	+151.043%
2020-09-11	1.569926	1.569926	1.493874	1.525110	-0.912%	16,209	+158.867%
2020-09-10	1.539143	1.539143	1.518320	1.539143	+1.493%	61,248	+156.506%
2020-09-09	1.540049	1.545481	1.496591	1.516509	-2.616%	112,756	+160.335%
2020-09-08	1.567210	1.613384	1.530995	1.557251	-2.825%	36,432	+153.524%
2020-09-07	1.648694	1.680382	1.527373	1.602520	-3.961%	236,754	+146.362%
2020-09-04	1.747380	1.747380	1.647789	1.668613	-4.508%	99,265	+136.604%
2020-09-03	1.637830	1.773636	1.637830	1.747380	+7.222%	238,297	+125.938%
2020-09-02	1.560872	1.692152	1.560872	1.629681	+5.882%	436,483	+142.256%
2020-09-01	1.466713	1.611574	1.368932	1.539143	+3.030%	214,083	+156.506%
2020-08-28	1.446795	1.493874	1.331812	1.493874	+8.767%	175,188	+164.279%
2020-08-27	1.325474	1.403337	1.325474	1.373459	+4.549%	180,242	+187.449%
2020-08-26	1.325474	1.357162	1.313704	1.313704	-0.922%	68,871	+200.524%
2020-08-25	1.319136	1.339055	1.317326	1.325927	-0.204%	31,967	+197.754%
2020-08-24	1.313704	1.358068	1.312799	1.328643	-1.112%	133,919	+197.145%
2020-08-21	1.289259	1.421444	1.285637	1.343582	+6.000%	299,616	+193.841%
2020-08-20	1.313704	1.313704	1.231315	1.267530	-3.448%	199,645	+211.472%
2020-08-19	1.203248	1.318231	1.148020	1.312799	+9.023%	1,127,538	+200.731%
2020-08-18	1.176087	1.204153	1.114521	1.204153	+2.308%	231,926	+227.865%
2020-08-17	1.186046	1.213207	1.176992	1.176992	-0.763%	159,253	+235.431%
2020-08-14	1.223166	1.266624	1.186046	1.186046	-1.057%	48,374	+232.871%
2020-08-13	1.197816	1.234936	1.197816	1.198721	-0.824%	130,786	+229.351%
2020-08-12	1.223166	1.231315	1.177897	1.208680	-1.111%	157,165	+226.637%
2020-08-11	1.311893	1.332717	1.222261	1.222261	-3.571%	94,310	+223.008%
2020-08-10	1.351730	1.372554	1.267530	1.267530	-6.667%	86,569	+211.472%
2020-08-07	1.304650	1.397904	1.285637	1.358068	+3.448%	179,280	+190.707%
2020-08-06	1.312799	1.353541	1.312799	1.312799	+1.257%	55,045	+200.731%
2020-08-05	1.301029	1.312799	1.267530	1.296502	-1.173%	263,723	+204.512%
2020-08-04	1.365311	1.365311	1.282921	1.311893	-3.400%	176,639	+200.939%
2020-08-03	1.358973	1.403337	1.358068	1.358068	-1.961%	125,394	+190.707%
2020-07-31	1.367121	1.403337	1.367121	1.385229	+1.325%	172,674	+185.007%
2020-07-30	1.475767	1.513793	1.367121	1.367121	-7.020%	490,013	+188.782%
2020-07-29	1.438646	1.484821	1.432309	1.470335	+2.785%	572,087	+168.510%
2020-07-28	1.412390	1.448606	1.377081	1.430498	+2.597%	143,966	+175.988%
2020-07-27	1.312799	1.431403	1.294691	1.394283	+7.692%	621,147	+183.156%
2020-07-24	1.177897	1.312799	1.177897	1.294691	+5.926%	213,895	+204.938%
2020-07-23	1.132628	1.222261	1.132628	1.222261	+5.469%	268,231	+223.008%
2020-07-22	1.052050	1.158884	1.052050	1.158884	+7.789%	256,961	+240.673%
2020-07-21	1.060198	1.072873	1.042996	1.075137	+1.496%	451,052	+267.209%
2020-07-20	1.100940	1.100940	1.059293	1.059293	-4.098%	115,346	+272.701%
2020-07-17	1.041185	1.104562	1.036658	1.104562	+6.087%	1,079,415	+257.427%
2020-07-16	1.067441	1.067441	1.015835	1.041185	-4.167%	162,541	+279.183%
2020-07-15	0.975093	1.086454	0.975093	1.086454	+10.142%	690,383	+263.384%
2020-07-14	0.999538	1.004065	0.956080	0.986410	-2.723%	85,869	+300.239%
2020-07-13	0.996822	1.021267	0.996822	1.014024	-3.030%	752,083	+289.340%
2020-07-10	1.051144	1.065630	1.036658	1.045712	-0.043%	1,414,171	+277.542%
2020-07-09	1.076495	1.131723	0.996822	1.046165	+0.087%	144,725	+277.378%
2020-07-08	1.076495	1.077400	0.996822	1.045259	-2.983%	515,477	+277.705%
2020-07-07	1.085549	1.086454	1.063820	1.077400	-0.833%	860,239	+266.438%
2020-07-06	1.037564	1.128102	1.012213	1.086454	+7.623%	690,053	+263.384%
2020-07-03	1.040280	1.040280	0.987768	1.009497	-1.327%	81,688	+291.086%
2020-07-01	0.977809	1.023078	0.977809	1.023078	+8.134%	240,208	+285.894%
2020-06-30	0.995011	0.995011	0.906284	0.946121	-3.241%	46,217	+317.283%
2020-06-29	0.986863	0.986863	0.905378	0.977809	+1.839%	261,865	+303.760%
2020-06-26	0.949742	1.086454	0.915338	0.960154	+5.000%	549,558	+311.184%
2020-06-25	0.760971	0.915338	0.744674	0.914432	+14.707%	459,118	+331.743%
2020-06-24	0.865995	0.869163	0.797186	0.797186	-11.061%	206,331	+395.242%
2020-06-23	0.940688	0.941594	0.887724	0.896325	-2.941%	150,944	+340.465%
2020-06-22	0.950647	0.950647	0.908095	0.923486	-2.857%	119,221	+327.511%
2020-06-19	0.940688	0.995011	0.924391	0.950647	-4.545%	117,648	+315.296%
2020-06-18	0.970566	1.031226	0.906284	0.995916	+7.843%	245,948	+296.419%
2020-06-17	0.934351	0.979620	0.915338	0.923486	-0.971%	271,033	+327.511%
2020-06-16	0.986863	1.085549	0.926202	0.932540	+3.000%	335,197	+323.360%
2020-06-15	0.995916	0.995916	0.855583	0.905378	-6.103%	378,532	+336.061%
2020-06-12	0.955174	1.048428	0.860110	0.964228	-11.250%	706,665	+309.447%
2020-06-11	1.188762	1.188762	0.950647	1.086454	-9.570%	787,283	+263.384%
2020-06-10	1.358068	1.358973	1.200532	1.201437	-10.940%	484,656	+228.606%
2020-06-09	1.267530	1.366216	1.176992	1.349014	+1.361%	968,521	+192.658%
2020-06-08	0.904926	1.396094	0.899041	1.330906	+48.560%	2,473,267	+196.640%
2020-06-05	0.585327	1.013119	0.559071	0.895872	+57.689%	3,717,707	+340.688%
2020-06-04	0.578537	0.597097	0.565862	0.568125	-3.462%	465,604	+594.917%
2020-06-03	0.574915	0.599813	0.569483	0.588496	+0.775%	1,639,436	+570.863%
2020-06-02	0.543680	0.588043	0.543680	0.583969	+5.738%	249,257	+576.063%
2020-06-01	0.559977	0.570388	0.552281	0.552281	-2.750%	899,699	+614.853%
2020-05-29	0.550923	0.576273	0.550923	0.567899	+4.194%	212,675	+595.194%
2020-05-28	0.552281	0.569936	0.545038	0.545038	-2.114%	327,530	+624.353%
2020-05-27	0.578990	0.578990	0.545943	0.556808	-3.906%	368,544	+609.042%
2020-05-26	0.575368	0.579442	0.554997	0.579442	+4.918%	324,176	+581.345%
2020-05-22	0.579895	0.579895	0.538700	0.552281	-3.175%	246,283	+614.853%
2020-05-21	0.587591	0.605698	0.554544	0.570388	+1.613%	539,995	+592.160%
2020-05-20	0.560882	0.561335	0.534626	0.561335	+2.016%	103,316	+603.323%
2020-05-19	0.574915	0.598908	0.540058	0.550244	-3.532%	171,914	+617.500%
2020-05-18	0.562693	0.574915	0.543227	0.570388	+1.613%	283,658	+592.160%
2020-05-15	0.525572	0.561335	0.525572	0.561335	+2.479%	334,819	+603.323%
2020-05-14	0.530099	0.578990	0.499316	0.547754	-2.341%	421,693	+620.762%
2020-05-13	0.570388	0.633765	0.445446	0.560882	+5.717%	1,351,010	+603.891%
2020-05-12	0.564503	0.567220	0.514255	0.530552	-6.984%	66,021	+644.131%
2020-05-11	0.543227	0.587138	0.543227	0.570388	+0.438%	101,602	+592.160%
2020-05-07	0.579895	0.579895	0.554544	0.567899	-0.791%	144,521	+595.194%
2020-05-06	0.578990	0.579895	0.543680	0.572426	-1.211%	75,501	+589.696%
2020-05-05	0.572652	0.579442	0.543680	0.579442	+1.587%	65,711	+581.345%
2020-05-04	0.543227	0.577179	0.543227	0.570388	+5.000%	178,842	+592.160%
2020-05-01	0.592118	0.596192	0.543227	0.543227	-11.765%	525,827	+626.768%
2020-04-30	0.633312	0.633765	0.573105	0.615657	+7.087%	346,641	+541.266%
2020-04-29	0.561787	0.588496	0.556808	0.574915	+2.419%	102,213	+586.710%
2020-04-28	0.552281	0.598002	0.552281	0.561335	+6.713%	134,186	+603.323%
2020-04-27	0.560882	0.588043	0.526025	0.526025	-3.967%	65,405	+650.535%
2020-04-24	0.588043	0.588043	0.498411	0.547754	+4.310%	100,738	+620.762%
2020-04-23	0.543680	0.588496	0.525120	0.525120	+3.664%	160,091	+651.828%
2020-04-22	0.543680	0.543680	0.506559	0.506559	-8.279%	79,799	+679.376%
2020-04-21	0.561335	0.561335	0.543227	0.552281	-4.687%	138,841	+614.853%
2020-04-20	0.618826	0.651420	0.544585	0.579442	-3.505%	193,729	+581.345%
2020-04-17	0.559524	0.651420	0.543227	0.600492	+10.542%	159,085	+557.461%
2020-04-16	0.551375	0.588496	0.543227	0.543227	+3.448%	137,305	+626.768%
2020-04-15	0.588496	0.588949	0.525120	0.525120	-13.433%	172,876	+651.828%
2020-04-14	0.537795	0.634218	0.537795	0.606604	+12.605%	436,251	+550.836%
2020-04-09	0.497958	0.597550	0.497958	0.538700	+9.274%	231,727	+632.875%
2020-04-08	0.493884	0.493884	0.462196	0.492979	+8.900%	271,629	+700.845%
2020-04-07	0.470344	0.505654	0.443635	0.452689	0.000%	645,244	+772.122%
2020-04-06	0.452689	0.470344	0.423536	0.452689	+7.758%	120,948	+772.122%
2020-04-03	0.452508	0.452689	0.425528	0.420096	-7.200%	61,972	+839.785%
2020-04-02	0.470344	0.470344	0.424441	0.452689	-6.890%	71,865	+772.122%
2020-04-01	0.481661	0.505201	0.398367	0.486188	+11.828%	65,548	+712.032%
2020-03-31	0.470797	0.560882	0.426433	0.434763	-7.654%	206,901	+808.081%
2020-03-30	0.528741	0.560882	0.470797	0.470797	-9.565%	110,207	+738.578%
2020-03-27	0.588043	0.669527	0.520140	0.520593	-10.156%	482,778	+658.366%
2020-03-26	0.633765	0.633765	0.543680	0.579442	+6.136%	91,965	+581.345%
2020-03-25	0.511539	0.696236	0.511539	0.545943	+6.726%	86,320	+623.152%
2020-03-24	0.506559	0.551828	0.506559	0.511539	+8.341%	15,607	+671.789%
2020-03-23	0.574010	0.597550	0.479851	0.472155	-20.985%	47,126	+736.166%
2020-03-20	0.624258	0.669527	0.597550	0.597550	0.000%	119,670	+560.698%
2020-03-19	0.552281	0.632860	0.552281	0.597550	+2.009%	134,170	+560.698%
2020-03-18	0.497958	0.585780	0.389313	0.585780	+15.536%	474,251	+573.973%
2020-03-17	0.742410	0.742410	0.497958	0.507012	-30.864%	312,695	+678.680%
2020-03-16	1.358068	1.362595	0.648251	0.733357	-50.805%	699,790	+438.346%
2020-03-13	1.584412	1.624249	1.423255	1.490706	-5.914%	80,542	+164.841%
2020-03-12	2.082370	2.082370	1.493874	1.584412	-24.045%	326,996	+149.178%
2020-03-11	2.326823	2.399253	1.991833	2.085992	-10.210%	192,476	+89.262%
2020-03-10	2.524195	2.524195	2.323201	2.323201	-1.535%	162,940	+69.938%
2020-03-09	2.497034	2.565843	2.359416	2.359416	-11.661%	156,825	+67.330%
2020-03-06	2.679920	2.681731	2.583950	2.670866	-3.595%	64,505	+47.817%
2020-03-05	2.886347	2.886347	2.712514	2.770458	-1.290%	78,730	+42.504%
2020-03-04	2.728811	2.897211	2.692596	2.806673	+4.518%	127,533	+40.665%
2020-03-03	2.803052	2.868239	2.670866	2.685353	-2.754%	101,395	+47.020%
2020-03-02	2.781323	2.806673	2.670866	2.761404	+0.066%	102,922	+42.971%
2020-02-28	2.893590	2.893590	2.665434	2.759594	-6.388%	244,557	+43.065%
2020-02-27	2.946102	3.022153	2.937048	2.947912	-2.806%	142,524	+33.925%
2020-02-26	2.958777	3.033018	2.944291	3.033018	+2.134%	275,225	+30.167%
2020-02-25	3.072855	3.165203	2.958777	2.969641	-3.416%	106,745	+32.945%
2020-02-24	3.264795	3.358954	2.891779	3.074665	-0.176%	374,608	+28.404%
2020-02-21	3.043882	3.121745	3.034829	3.080098	+1.552%	79,641	+28.178%
2020-02-20	2.960588	3.201418	2.958777	3.033018	+4.688%	69,963	+30.167%
2020-02-19	2.784944	3.022153	2.772269	2.897211	+4.473%	98,435	+36.269%
2020-02-18	2.721568	2.793998	2.719757	2.773174	+2.958%	75,116	+42.364%
2020-02-17	2.766837	2.793998	2.670866	2.693501	-3.722%	87,976	+46.575%
2020-02-14	2.607490	2.799430	2.565843	2.797619	+4.569%	147,600	+41.120%
2020-02-13	2.866428	2.897211	2.498845	2.675393	-4.677%	324,586	+47.567%
2020-02-12	3.069233	3.069233	2.734243	2.806673	-7.738%	287,941	+40.665%
2020-02-11	3.116313	3.141663	3.042072	3.042072	-4.000%	78,312	+29.780%
2020-02-10	3.174257	3.192364	3.110880	3.168825	-1.796%	121,432	+24.589%
2020-02-07	3.139853	3.259362	3.071044	3.226769	-2.088%	241,841	+22.351%
2020-02-06	3.223147	3.342657	3.223147	3.295578	+0.831%	22,258	+19.797%
2020-02-05	3.230390	3.313685	3.219526	3.268416	+1.291%	73,410	+20.792%
2020-02-04	3.355333	3.355333	3.226769	3.226769	-3.728%	102,348	+22.351%
2020-02-03	3.386115	3.438627	3.349900	3.351711	-2.167%	48,460	+17.791%
2020-01-31	3.487518	3.530976	3.366197	3.425952	-2.725%	127,869	+15.238%
2020-01-30	3.549084	3.603406	3.507436	3.521922	-1.018%	59,594	+12.098%
2020-01-29	3.520111	3.601596	3.498382	3.558137	0.000%	231,167	+10.957%
2020-01-28	3.391548	3.603406	3.391548	3.558137	+3.367%	311,622	+10.957%
2020-01-27	3.391548	3.491139	3.391548	3.442249	+1.603%	31,363	+14.692%
2020-01-24	3.440438	3.440438	3.387926	3.387926	-0.479%	32,374	+16.531%
2020-01-23	3.485707	3.485707	3.404223	3.404223	+0.374%	50,194	+15.974%
2020-01-22	3.349900	3.563570	3.333604	3.391548	+1.518%	241,945	+16.407%
2020-01-21	3.051125	3.340847	3.051125	3.340847	+9.952%	204,286	+18.174%
2020-01-20	3.051125	3.056558	3.023964	3.038450	-0.415%	106,082	+29.935%
2020-01-17	3.051125	3.051125	3.023964	3.051125	+0.898%	79,103	+29.395%
2020-01-16	3.014910	3.060179	3.005857	3.023964	-0.890%	265,106	+30.557%
2020-01-15	2.976884	3.103637	2.976884	3.051125	0.000%	98,393	+29.395%
2020-01-14	2.976884	3.100016	2.976884	3.051125	+1.201%	32,966	+29.395%
2020-01-13	2.987749	3.042072	2.987749	3.014910	-1.187%	78,016	+30.949%
2020-01-10	2.987749	3.072855	2.978695	3.051125	+1.019%	87,579	+29.395%
2020-01-09	3.132610	3.168825	3.014910	3.020343	-1.882%	138,154	+30.714%
2020-01-08	3.031207	3.132610	3.031207	3.078287	+1.553%	108,873	+28.253%
2020-01-07	3.123556	3.123556	3.007667	3.031207	-1.529%	81,716	+30.245%
2020-01-06	3.042072	3.123556	3.005857	3.078287	-2.411%	23,053	+28.253%
2020-01-03	3.214094	3.214094	3.063801	3.154339	-0.143%	47,646	+25.161%
2020-01-02	3.123556	3.168825	3.123556	3.158865	+1.130%	44,925	+24.982%
2019-12-31	3.168825	3.168825	3.042072	3.123556	+1.486%	30,768	+26.394%
2019-12-30	3.259362	3.259362	3.077834	3.077834	-5.306%	52,740	+28.272%
2019-12-27	3.354427	3.399696	3.214094	3.250309	-2.842%	47,866	+21.465%
2019-12-24	3.576245	3.576245	3.277470	3.345373	-1.203%	46,549	+18.014%
2019-12-23	3.440438	3.616987	3.309158	3.386115	+2.747%	265,475	+16.594%
2019-12-20	3.200513	3.435911	3.150717	3.295578	+4.000%	290,782	+19.797%
2019-12-19	3.200513	3.200513	3.119029	3.168825	0.000%	62,762	+24.589%
2019-12-18	3.055652	3.241255	3.055652	3.168825	+7.362%	277,125	+24.589%
2019-12-17	3.078287	3.123556	2.856469	2.951534	-3.407%	102,864	+33.761%
2019-12-16	2.625598	3.091867	2.625598	3.055652	+12.500%	273,710	+29.203%
2019-12-13	2.575802	2.874577	2.575802	2.716135	+7.143%	559,335	+45.354%
2019-12-12	2.580329	2.580329	2.489791	2.535060	-1.322%	74,868	+55.736%
2019-12-11	2.494318	2.580329	2.485264	2.569011	-0.439%	36,170	+53.678%
2019-12-10	2.625598	2.625598	2.489791	2.580329	-0.870%	45,594	+53.004%
2019-12-09	2.670866	2.670866	2.530533	2.602963	-0.862%	50,692	+51.673%
2019-12-06	2.417361	2.670866	2.417361	2.625598	+8.614%	148,653	+50.366%
2019-12-05	2.326823	2.417361	2.227231	2.417361	+4.297%	43,335	+63.319%
2019-12-04	2.263446	2.353984	2.136693	2.317769	+2.400%	71,387	+70.336%
2019-12-03	2.462629	2.489791	2.218177	2.263446	+1.010%	93,494	+74.424%
2019-12-02	2.489791	2.489791	2.200070	2.240812	-7.129%	70,005	+76.186%
2019-11-29	2.258919	2.485264	2.258919	2.412834	+14.378%	619,168	+63.625%
2019-11-28	2.037102	2.172908	2.037102	2.109532	-2.917%	3,223	+87.151%
2019-11-27	2.177435	2.220441	2.161591	2.172908	+0.840%	21,453	+81.692%
2019-11-26	2.177435	2.177435	2.041628	2.154801	+3.366%	22,040	+83.219%
2019-11-25	2.114059	2.114059	2.037102	2.084634	+1.098%	31,064	+89.386%
2019-11-22	2.037102	2.095951	2.037102	2.061999	+1.222%	18,887	+91.465%
2019-11-21	2.172908	2.172908	1.908085	2.037102	-4.255%	49,514	+93.805%
2019-11-20	2.154801	2.166118	2.082370	2.127639	+7.367%	10,576	+85.558%
2019-11-19	2.093688	2.249865	2.066526	1.981647	-7.696%	60,073	+99.228%
2019-11-18	2.107268	2.215914	2.023521	2.146879	-0.681%	11,083	+83.895%
2019-11-15	2.100478	2.195543	2.030311	2.161591	+3.748%	6,400	+82.643%
2019-11-14	2.134430	2.138957	2.043892	2.083502	+0.054%	1,778	+89.489%
2019-11-13	2.093688	2.125376	2.082370	2.082370	-0.755%	13,001	+89.592%
2019-11-12	2.089161	2.114059	2.082370	2.098215	+0.542%	60,680	+88.160%
2019-11-11	2.014467	2.120849	2.014467	2.086897	+1.041%	5,717	+89.180%
2019-11-08	2.037102	2.150274	2.005413	2.065395	-2.406%	18,827	+91.150%
2019-11-07	2.037102	2.236285	2.037102	2.116322	-1.163%	57,203	+86.550%
2019-11-06	2.148010	2.197806	2.082370	2.141220	+2.270%	29,599	+84.381%
2019-11-05	2.240812	2.240812	2.175172	2.093688	-5.128%	1,120,090	+88.567%
2019-11-04	2.172908	2.236285	2.172908	2.206860	-0.510%	32,590	+78.897%
2019-11-01	2.037102	2.218177	2.037102	2.218177	+11.111%	192,658	+77.984%
2019-10-31	2.172908	2.172908	1.996360	1.996360	-7.837%	20,005	+97.760%
2019-10-30	2.118586	2.191016	2.118586	2.166118	-0.416%	15,823	+82.262%
2019-10-29	2.218177	2.218177	2.127639	2.175172	-0.826%	19,655	+81.503%
2019-10-28	2.249865	2.249865	2.193279	2.193279	0.000%	12,825	+80.004%
2019-10-25	2.152537	2.204597	2.127639	2.193279	-0.206%	6,327	+80.004%
2019-10-24	2.218177	2.286081	2.168381	2.197806	+0.831%	60,195	+79.634%
2019-10-23	2.145747	2.211387	2.084634	2.179699	-2.923%	77,757	+81.126%
2019-10-22	2.082370	2.245339	2.082370	2.245339	+9.856%	12,715	+75.831%
2019-10-21	2.313242	2.313242	2.168381	2.043892	-9.428%	32,208	+93.161%
2019-10-18	2.218177	2.331350	2.127639	2.256656	+2.256%	198,081	+74.949%
2019-10-17	2.150274	2.322296	2.129903	2.206860	+1.246%	274,477	+78.897%
2019-10-16	2.218177	2.231758	2.136693	2.179699	-2.134%	16,924	+81.126%
2019-10-15	2.159328	2.263446	2.082370	2.227231	+5.806%	90,550	+77.260%
2019-10-14	1.946564	2.105005	1.874133	2.105005	+8.140%	1,099,198	+87.553%
2019-10-11	1.876397	1.946564	1.824338	1.946564	+6.436%	89,377	+102.819%
2019-10-10	1.756434	1.856026	1.756434	1.828865	+1.126%	5,189	+115.872%
2019-10-09	1.740590	1.862816	1.740590	1.808493	+2.109%	50,068	+118.303%
2019-10-08	1.720219	1.892241	1.720219	1.771147	+2.961%	18,155	+122.906%
2019-10-07	1.751907	1.833391	1.720219	1.720219	-4.161%	34,437	+129.506%
2019-10-04	1.826601	1.826601	1.749644	1.794913	+0.762%	12,889	+119.955%
2019-10-03	1.860553	1.860553	1.738327	1.781332	-1.748%	70,779	+121.632%
2019-10-02	1.853762	1.856026	1.813020	1.813020	-1.050%	39,448	+117.758%
2019-10-01	1.901295	1.901295	1.810757	1.832260	+1.824%	397,718	+115.472%
2019-09-30	1.946564	1.946564	1.765488	1.799440	-0.749%	32,091	+119.402%
2019-09-27	1.837918	1.856026	1.790386	1.813020	+1.908%	18,517	+117.758%
2019-09-26	1.901295	1.901295	1.767751	1.779069	-2.903%	9,754	+121.914%
2019-09-25	1.792649	1.865080	1.792649	1.832260	+0.809%	27,757	+115.472%
2019-09-24	1.824338	1.917139	1.799440	1.817547	-0.986%	56,735	+117.216%
2019-09-23	1.856026	2.012204	1.828865	1.835655	-2.990%	23,458	+115.073%
2019-09-20	1.856026	1.960144	1.856026	1.892241	-0.417%	146,464	+108.641%
2019-09-19	1.948827	1.975989	1.856026	1.900163	-2.042%	39,390	+107.772%

.dark-mode .znMc4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znMc4C{ color: #333333; background-color: white; border: 2px solid #333333; }CWDCOUNTRYWIDE PLCstock LSE

CWD
COUNTRYWIDE PLC
stock LSE