Bailey (C.H.) (BLEY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Bailey (C.H.)

Date Open High Low Close* Volume
19/08/2009 60.00p 75.00p 65.00p 70.00p 7500
18/08/2009 60.00p 60.00p 60.00p 60.00p 0
17/08/2009 60.00p 60.00p 60.00p 60.00p 0
14/08/2009 60.00p 60.00p 60.00p 60.00p 0
13/08/2009 60.00p 60.00p 60.00p 60.00p 0
12/08/2009 60.00p 60.00p 60.00p 60.00p 0
11/08/2009 60.00p 60.00p 60.00p 60.00p 0
10/08/2009 60.00p 60.00p 60.00p 60.00p 0
07/08/2009 60.00p 60.00p 60.00p 60.00p 0
06/08/2009 60.00p 60.00p 60.00p 60.00p 0
05/08/2009 60.00p 60.00p 60.00p 60.00p 0
04/08/2009 65.00p 65.00p 57.00p 60.00p 10048
03/08/2009 65.00p 65.00p 65.00p 65.00p 222
31/07/2009 65.00p 65.00p 65.00p 65.00p 0
30/07/2009 65.00p 65.00p 65.00p 65.00p 0
29/07/2009 65.00p 65.00p 65.00p 65.00p 0
28/07/2009 65.00p 65.00p 65.00p 65.00p 2000
27/07/2009 65.00p 65.00p 65.00p 65.00p 0
24/07/2009 65.00p 65.00p 65.00p 65.00p 0
23/07/2009 65.00p 65.00p 65.00p 65.00p 0
22/07/2009 65.00p 65.00p 65.00p 65.00p 0
21/07/2009 65.00p 65.00p 65.00p 65.00p 0
20/07/2009 65.00p 65.00p 65.00p 65.00p 0
17/07/2009 65.00p 65.00p 65.00p 65.00p 0
16/07/2009 65.00p 65.00p 65.00p 65.00p 0
15/07/2009 65.00p 65.00p 65.00p 65.00p 250
14/07/2009 65.00p 65.00p 65.00p 65.00p 500
13/07/2009 65.00p 65.00p 65.00p 65.00p 0
10/07/2009 65.00p 65.00p 65.00p 65.00p 0
09/07/2009 65.00p 65.00p 65.00p 65.00p 0
08/07/2009 65.00p 65.00p 65.00p 65.00p 0
07/07/2009 65.00p 65.00p 65.00p 65.00p 0
06/07/2009 65.00p 65.00p 65.00p 65.00p 0
03/07/2009 65.00p 65.00p 65.00p 65.00p 0
02/07/2009 65.00p 65.00p 65.00p 65.00p 0
01/07/2009 65.00p 65.00p 65.00p 65.00p 0
30/06/2009 65.00p 65.00p 65.00p 65.00p 377
29/06/2009 65.00p 65.00p 65.00p 65.00p 0
26/06/2009 65.00p 65.00p 65.00p 65.00p 0
25/06/2009 65.00p 65.00p 65.00p 65.00p 0
24/06/2009 65.00p 65.00p 65.00p 65.00p 0
23/06/2009 65.00p 65.00p 65.00p 65.00p 0
22/06/2009 65.00p 65.00p 65.00p 65.00p 0
19/06/2009 65.00p 65.00p 65.00p 65.00p 0
18/06/2009 65.00p 65.00p 65.00p 65.00p 0
17/06/2009 65.00p 65.00p 65.00p 65.00p 0
16/06/2009 65.00p 65.00p 65.00p 65.00p 140
15/06/2009 67.00p 67.00p 65.00p 65.00p 10000
12/06/2009 67.00p 67.00p 67.00p 67.00p 0
11/06/2009 60.00p 67.00p 60.00p 67.00p 5000
10/06/2009 65.00p 65.00p 60.00p 60.00p 845
09/06/2009 65.00p 65.00p 65.00p 65.00p 1111
08/06/2009 65.00p 65.00p 65.00p 65.00p 0
05/06/2009 65.00p 65.00p 65.00p 65.00p 0
04/06/2009 65.00p 65.00p 65.00p 65.00p 0
03/06/2009 65.00p 65.00p 65.00p 65.00p 0
02/06/2009 65.00p 65.00p 65.00p 65.00p 0
01/06/2009 65.00p 65.00p 65.00p 65.00p 119
29/05/2009 65.00p 65.00p 65.00p 65.00p 0
28/05/2009 65.00p 65.00p 65.00p 65.00p 0
27/05/2009 65.00p 65.00p 65.00p 65.00p 0
26/05/2009 65.00p 65.00p 65.00p 65.00p 0
22/05/2009 65.00p 65.00p 65.00p 65.00p 2500
21/05/2009 65.00p 65.00p 65.00p 65.00p 0
20/05/2009 65.00p 65.00p 65.00p 65.00p 0
19/05/2009 65.00p 65.00p 65.00p 65.00p 0
18/05/2009 65.00p 65.00p 65.00p 65.00p 0
15/05/2009 65.00p 65.00p 65.00p 65.00p 131
14/05/2009 65.00p 65.00p 65.00p 65.00p 0
13/05/2009 65.00p 65.00p 65.00p 65.00p 0
12/05/2009 65.00p 65.00p 65.00p 65.00p 0
11/05/2009 65.00p 65.00p 65.00p 65.00p 0
08/05/2009 65.00p 65.00p 65.00p 65.00p 130
07/05/2009 65.00p 65.00p 65.00p 65.00p 0
06/05/2009 65.00p 65.00p 65.00p 65.00p 0
05/05/2009 65.00p 65.00p 65.00p 65.00p 0
01/05/2009 65.00p 65.00p 65.00p 65.00p 0
30/04/2009 65.00p 65.00p 65.00p 65.00p 0
29/04/2009 65.00p 65.00p 65.00p 65.00p 0
28/04/2009 65.00p 65.00p 65.00p 65.00p 0
27/04/2009 65.00p 65.00p 65.00p 65.00p 0
24/04/2009 65.00p 65.00p 65.00p 65.00p 0
23/04/2009 65.00p 65.00p 65.00p 65.00p 0
22/04/2009 65.00p 65.00p 65.00p 65.00p 0
21/04/2009 65.00p 65.00p 65.00p 65.00p 0
20/04/2009 65.00p 65.00p 65.00p 65.00p 0
17/04/2009 65.00p 65.00p 65.00p 65.00p 0
16/04/2009 65.00p 65.00p 65.00p 65.00p 0
15/04/2009 65.00p 65.00p 65.00p 65.00p 0
14/04/2009 65.00p 65.00p 65.00p 65.00p 0
09/04/2009 65.00p 65.00p 65.00p 65.00p 0
08/04/2009 50.00p 65.00p 50.00p 65.00p 4200
07/04/2009 50.00p 50.00p 50.00p 50.00p 0
06/04/2009 50.00p 50.00p 50.00p 50.00p 0
03/04/2009 50.00p 50.00p 50.00p 50.00p 0
02/04/2009 50.00p 50.00p 50.00p 50.00p 350
01/04/2009 50.00p 50.00p 50.00p 50.00p 0
31/03/2009 50.00p 50.00p 50.00p 50.00p 0
30/03/2009 50.00p 50.00p 50.00p 50.00p 0
27/03/2009 50.00p 50.00p 50.00p 50.00p 0
26/03/2009 50.00p 50.00p 50.00p 50.00p 0
25/03/2009 50.00p 50.00p 50.00p 50.00p 0
24/03/2009 45.00p 50.00p 45.00p 50.00p 5000
23/03/2009 50.00p 50.00p 45.00p 45.00p 2000
20/03/2009 50.00p 50.00p 50.00p 50.00p 0
19/03/2009 50.00p 50.00p 50.00p 50.00p 0
18/03/2009 50.00p 50.00p 50.00p 50.00p 0
17/03/2009 50.00p 50.00p 50.00p 50.00p 0
16/03/2009 50.00p 50.00p 50.00p 50.00p 0
13/03/2009 50.00p 50.00p 50.00p 50.00p 0
12/03/2009 50.00p 50.00p 50.00p 50.00p 0
11/03/2009 50.00p 50.00p 50.00p 50.00p 0
10/03/2009 50.00p 50.00p 50.00p 50.00p 0
09/03/2009 50.00p 50.00p 50.00p 50.00p 0
06/03/2009 50.00p 50.00p 50.00p 50.00p 0
05/03/2009 50.00p 50.00p 50.00p 50.00p 0
04/03/2009 50.00p 50.00p 50.00p 50.00p 0
03/03/2009 50.00p 50.00p 50.00p 50.00p 0
02/03/2009 55.00p 55.00p 50.00p 50.00p 1500
27/02/2009 55.00p 55.00p 55.00p 55.00p 0
26/02/2009 55.00p 55.00p 55.00p 55.00p 0
25/02/2009 55.00p 55.00p 55.00p 55.00p 0
24/02/2009 55.00p 55.00p 55.00p 55.00p 150
23/02/2009 50.00p 55.00p 50.00p 55.00p 350
20/02/2009 50.00p 50.00p 50.00p 50.00p 0
19/02/2009 50.00p 50.00p 50.00p 50.00p 0
18/02/2009 50.00p 50.00p 50.00p 50.00p 0
17/02/2009 50.00p 50.00p 50.00p 50.00p 0
16/02/2009 50.00p 50.00p 50.00p 50.00p 0
13/02/2009 50.00p 50.00p 50.00p 50.00p 0
12/02/2009 50.00p 50.00p 50.00p 50.00p 0
11/02/2009 50.00p 50.00p 45.00p 50.00p 600
10/02/2009 55.00p 55.00p 50.00p 50.00p 750
09/02/2009 55.00p 55.00p 55.00p 55.00p 0
06/02/2009 55.00p 55.00p 55.00p 55.00p 0
05/02/2009 50.00p 55.00p 50.00p 55.00p 5000
04/02/2009 50.00p 50.00p 50.00p 50.00p 0
03/02/2009 50.00p 50.00p 50.00p 50.00p 10000
02/02/2009 50.00p 50.00p 50.00p 50.00p 0
30/01/2009 50.00p 50.00p 50.00p 50.00p 0
29/01/2009 50.00p 50.00p 50.00p 50.00p 0
28/01/2009 50.00p 50.00p 50.00p 50.00p 0
27/01/2009 50.00p 50.00p 50.00p 50.00p 0
26/01/2009 50.00p 50.00p 50.00p 50.00p 0
23/01/2009 50.00p 50.00p 50.00p 50.00p 1250
22/01/2009 50.00p 50.00p 50.00p 50.00p 0
21/01/2009 50.00p 50.00p 50.00p 50.00p 0
20/01/2009 55.00p 55.00p 55.00p 55.00p 100
19/01/2009 55.00p 55.00p 55.00p 55.00p 0
16/01/2009 55.00p 55.00p 55.00p 55.00p 0
15/01/2009 55.00p 55.00p 55.00p 55.00p 0
14/01/2009 55.00p 55.00p 55.00p 55.00p 0
13/01/2009 55.00p 55.00p 55.00p 55.00p 500
12/01/2009 55.00p 55.00p 55.00p 55.00p 0
09/01/2009 55.00p 55.00p 55.00p 55.00p 0
08/01/2009 55.00p 55.00p 55.00p 55.00p 0
07/01/2009 55.00p 55.00p 55.00p 55.00p 140
06/01/2009 55.00p 55.00p 55.00p 55.00p 0
05/01/2009 55.00p 55.00p 55.00p 55.00p 0
02/01/2009 55.00p 55.00p 55.00p 55.00p 555
31/12/2008 55.00p 55.00p 55.00p 55.00p 0
30/12/2008 55.00p 55.00p 55.00p 55.00p 0
29/12/2008 55.00p 55.00p 55.00p 55.00p 0
24/12/2008 55.00p 55.00p 55.00p 55.00p 0
23/12/2008 55.00p 55.00p 55.00p 55.00p 0
22/12/2008 60.00p 60.00p 55.00p 55.00p 0
19/12/2008 60.00p 60.00p 60.00p 60.00p 0
18/12/2008 60.00p 60.00p 60.00p 60.00p 0
17/12/2008 60.00p 60.00p 60.00p 60.00p 0
16/12/2008 60.00p 60.00p 60.00p 60.00p 0
15/12/2008 60.00p 60.00p 60.00p 60.00p 208
12/12/2008 60.00p 60.00p 60.00p 60.00p 0
11/12/2008 60.00p 60.00p 60.00p 60.00p 0
10/12/2008 60.00p 60.00p 60.00p 60.00p 0
09/12/2008 60.00p 60.00p 60.00p 60.00p 0
08/12/2008 60.00p 60.00p 60.00p 60.00p 0
05/12/2008 60.00p 60.00p 60.00p 60.00p 0
04/12/2008 60.00p 60.00p 60.00p 60.00p 196
03/12/2008 60.00p 60.00p 60.00p 60.00p 0
02/12/2008 60.00p 60.00p 60.00p 60.00p 200
01/12/2008 55.00p 60.00p 55.00p 55.00p 13000
28/11/2008 62.50p 62.50p 55.00p 55.00p 1200
27/11/2008 62.50p 62.50p 62.50p 62.50p 0
26/11/2008 62.50p 62.50p 62.50p 62.50p 271
25/11/2008 62.50p 62.50p 62.50p 62.50p 0
24/11/2008 62.50p 62.50p 62.50p 62.50p 0
21/11/2008 62.50p 62.50p 62.50p 62.50p 0
20/11/2008 62.50p 62.50p 62.50p 62.50p 0
19/11/2008 62.50p 62.50p 62.50p 62.50p 0
18/11/2008 62.50p 62.50p 62.50p 62.50p 0
17/11/2008 67.50p 67.50p 62.50p 62.50p 0
14/11/2008 67.50p 67.50p 67.50p 67.50p 0
13/11/2008 67.50p 67.50p 67.50p 67.50p 0
12/11/2008 67.50p 67.50p 67.50p 67.50p 0
11/11/2008 67.50p 67.50p 67.50p 67.50p 0
10/11/2008 67.50p 67.50p 67.50p 67.50p 0
07/11/2008 67.50p 67.50p 67.50p 67.50p 100
06/11/2008 67.50p 67.50p 67.50p 67.50p 0
05/11/2008 67.50p 67.50p 67.50p 67.50p 0
04/11/2008 67.50p 67.50p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits