Bellway (BWY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bellway

Date Open High Low Close* Volume
03/01/2017 2,462.00p 2,492.00p 2,417.00p 2,455.00p 397967
30/12/2016 2,436.00p 2,476.00p 2,417.29p 2,476.00p 144352
29/12/2016 2,413.00p 2,445.00p 2,406.24p 2,443.00p 185704
28/12/2016 2,411.00p 2,435.00p 2,394.00p 2,432.00p 202922
23/12/2016 2,443.00p 2,468.00p 2,423.80p 2,438.00p 148628
22/12/2016 2,410.00p 2,455.00p 2,394.63p 2,449.00p 285495
21/12/2016 2,397.00p 2,431.00p 2,397.00p 2,413.00p 406454
20/12/2016 2,427.00p 2,457.00p 2,404.00p 2,412.00p 498997
19/12/2016 2,433.00p 2,433.00p 2,393.00p 2,423.00p 369537
16/12/2016 2,429.00p 2,453.00p 2,405.00p 2,413.00p 341325
15/12/2016 2,398.00p 2,449.00p 2,393.00p 2,446.00p 590496
14/12/2016 2,414.00p 2,433.00p 2,403.16p 2,413.00p 418504
13/12/2016 2,425.00p 2,477.00p 2,401.00p 2,426.00p 561828
12/12/2016 2,455.00p 2,455.00p 2,371.22p 2,390.00p 403674
09/12/2016 2,453.00p 2,472.00p 2,422.00p 2,442.00p 347873
08/12/2016 2,454.00p 2,465.00p 2,427.45p 2,459.00p 404321
07/12/2016 2,436.00p 2,454.00p 2,401.00p 2,454.00p 362791
06/12/2016 2,396.00p 2,417.00p 2,366.00p 2,408.00p 595939
05/12/2016 2,396.00p 2,437.00p 2,396.00p 2,411.00p 378397
02/12/2016 2,366.00p 2,415.00p 2,366.00p 2,401.00p 589434
01/12/2016 2,372.00p 2,395.00p 2,347.00p 2,388.00p 502782
30/11/2016 2,494.00p 2,494.50p 2,438.00p 2,442.00p 501817
29/11/2016 2,428.00p 2,490.00p 2,426.00p 2,490.00p 561162
28/11/2016 2,438.00p 2,442.00p 2,399.00p 2,423.00p 299989
25/11/2016 2,460.00p 2,460.00p 2,403.00p 2,430.00p 336372
24/11/2016 2,486.00p 2,491.00p 2,447.00p 2,462.00p 249423
23/11/2016 2,484.00p 2,534.00p 2,445.80p 2,466.00p 655113
22/11/2016 2,492.00p 2,526.00p 2,475.70p 2,506.00p 354960
21/11/2016 2,517.00p 2,521.72p 2,450.00p 2,475.00p 443092
18/11/2016 2,474.00p 2,531.00p 2,463.24p 2,509.00p 410830
17/11/2016 2,391.00p 2,474.00p 2,383.45p 2,474.00p 546862
16/11/2016 2,429.00p 2,469.00p 2,365.00p 2,401.00p 522056
15/11/2016 2,438.00p 2,463.85p 2,407.00p 2,428.00p 385397
14/11/2016 2,421.00p 2,471.00p 2,408.00p 2,428.00p 344796
11/11/2016 2,383.00p 2,454.00p 2,375.00p 2,402.00p 471777
10/11/2016 2,440.00p 2,485.00p 2,359.00p 2,384.00p 554739
09/11/2016 2,297.00p 2,426.00p 2,251.00p 2,426.00p 493595
08/11/2016 2,372.00p 2,391.00p 2,348.00p 2,351.00p 278331
07/11/2016 2,387.00p 2,405.00p 2,343.00p 2,371.00p 367867
04/11/2016 2,427.00p 2,434.00p 2,331.00p 2,351.00p 613818
03/11/2016 2,392.00p 2,488.00p 2,346.00p 2,440.00p 545616
02/11/2016 2,385.00p 2,418.00p 2,365.00p 2,406.00p 357594
01/11/2016 2,372.00p 2,416.00p 2,359.00p 2,404.00p 414327
31/10/2016 2,395.00p 2,414.00p 2,362.00p 2,366.00p 392872
28/10/2016 2,338.00p 2,431.00p 2,320.00p 2,415.00p 444614
27/10/2016 2,402.00p 2,412.00p 2,332.00p 2,359.00p 610904
26/10/2016 2,415.00p 2,419.15p 2,380.00p 2,404.00p 458052
25/10/2016 2,464.00p 2,476.00p 2,395.00p 2,411.00p 637308
24/10/2016 2,481.00p 2,510.00p 2,445.00p 2,446.00p 489330
21/10/2016 2,475.00p 2,489.00p 2,421.40p 2,475.00p 539181
20/10/2016 2,503.00p 2,510.00p 2,448.00p 2,467.00p 640888
19/10/2016 2,427.00p 2,516.11p 2,411.00p 2,496.00p 1094204
18/10/2016 2,340.00p 2,395.00p 2,260.00p 2,386.00p 960766
17/10/2016 2,281.00p 2,298.52p 2,235.00p 2,250.00p 604847
14/10/2016 2,312.00p 2,333.00p 2,288.00p 2,304.00p 345513
13/10/2016 2,247.00p 2,322.00p 2,221.00p 2,310.00p 879802
12/10/2016 2,312.00p 2,346.00p 2,261.00p 2,265.00p 412154
11/10/2016 2,249.00p 2,313.00p 2,240.00p 2,307.00p 725428
10/10/2016 2,300.00p 2,312.00p 2,235.00p 2,249.00p 444855
07/10/2016 2,380.00p 2,380.00p 2,261.00p 2,283.00p 526170
06/10/2016 2,387.00p 2,391.00p 2,350.00p 2,373.00p 416642
05/10/2016 2,374.00p 2,405.00p 2,370.00p 2,378.00p 417055
04/10/2016 2,390.00p 2,440.00p 2,359.00p 2,402.00p 805223
03/10/2016 2,374.00p 2,415.00p 2,350.00p 2,377.00p 646610
30/09/2016 2,258.00p 2,375.00p 2,221.56p 2,369.00p 577582
29/09/2016 2,380.00p 2,380.00p 2,277.00p 2,285.00p 410224
28/09/2016 2,308.00p 2,367.00p 2,307.00p 2,357.00p 384740
27/09/2016 2,320.00p 2,338.00p 2,278.00p 2,295.00p 749067
26/09/2016 2,394.00p 2,398.80p 2,299.00p 2,307.00p 500620
23/09/2016 2,331.00p 2,425.00p 2,331.00p 2,400.00p 480661
22/09/2016 2,355.00p 2,374.00p 2,314.00p 2,321.00p 283348
21/09/2016 2,323.00p 2,388.00p 2,323.00p 2,337.00p 342684
20/09/2016 2,259.00p 2,310.00p 2,228.00p 2,300.00p 327683
19/09/2016 2,259.00p 2,273.00p 2,238.00p 2,264.00p 140414
16/09/2016 2,251.00p 2,273.00p 2,227.00p 2,237.00p 452608
15/09/2016 2,220.00p 2,261.00p 2,197.00p 2,253.00p 289266
14/09/2016 2,291.00p 2,291.00p 2,211.00p 2,213.00p 271589
13/09/2016 2,287.00p 2,306.00p 2,254.00p 2,278.00p 233422
12/09/2016 2,275.00p 2,298.00p 2,232.05p 2,278.00p 306260
09/09/2016 2,356.00p 2,381.01p 2,274.00p 2,291.00p 305115
08/09/2016 2,343.00p 2,381.00p 2,337.00p 2,364.00p 454464
07/09/2016 2,392.00p 2,422.00p 2,322.00p 2,347.00p 368011
06/09/2016 2,343.00p 2,428.00p 2,343.00p 2,392.00p 400052
05/09/2016 2,385.00p 2,394.00p 2,331.00p 2,346.00p 268387
02/09/2016 2,398.00p 2,400.00p 2,279.00p 2,378.00p 527727
01/09/2016 2,348.00p 2,445.00p 2,330.00p 2,393.00p 407976
31/08/2016 2,306.00p 2,371.00p 2,300.00p 2,330.00p 443906
30/08/2016 2,372.00p 2,400.00p 2,291.00p 2,318.00p 354270
26/08/2016 2,365.00p 2,388.98p 2,354.00p 2,363.00p 201991
25/08/2016 2,381.00p 2,410.00p 2,338.00p 2,366.00p 354720
24/08/2016 2,358.00p 2,421.00p 2,339.00p 2,405.00p 700845
23/08/2016 2,240.00p 2,365.00p 2,240.00p 2,358.00p 639938
22/08/2016 2,153.00p 2,229.00p 2,151.00p 2,223.00p 278787
19/08/2016 2,179.00p 2,184.00p 2,138.00p 2,155.00p 197374
18/08/2016 2,160.00p 2,230.00p 2,148.19p 2,177.00p 293731
17/08/2016 2,169.00p 2,184.00p 2,139.00p 2,150.00p 426696
16/08/2016 2,120.00p 2,182.63p 2,120.00p 2,156.00p 287602
15/08/2016 2,150.00p 2,154.00p 2,095.00p 2,137.00p 344374
12/08/2016 2,119.00p 2,162.00p 2,090.00p 2,152.00p 290537
11/08/2016 2,135.00p 2,135.00p 2,044.00p 2,115.00p 642812
10/08/2016 2,097.00p 2,129.00p 2,080.00p 2,115.00p 389330
09/08/2016 2,120.00p 2,153.00p 2,084.67p 2,124.00p 299071
08/08/2016 2,150.00p 2,196.41p 2,113.00p 2,125.00p 387873
05/08/2016 2,072.00p 2,154.34p 2,051.22p 2,137.00p 976446
04/08/2016 1,993.00p 2,055.00p 1,971.00p 2,029.00p 474249
03/08/2016 2,042.00p 2,069.00p 1,984.00p 2,016.00p 466576
02/08/2016 1,993.00p 2,067.00p 1,951.09p 2,038.00p 539632
01/08/2016 2,095.00p 2,124.00p 1,991.00p 2,012.00p 394222
29/07/2016 2,075.00p 2,101.00p 2,059.00p 2,096.00p 435959
28/07/2016 2,075.00p 2,110.00p 2,049.00p 2,076.00p 544688
27/07/2016 1,965.00p 2,092.00p 1,965.00p 2,075.00p 393744
26/07/2016 2,006.00p 2,006.00p 1,930.00p 1,945.00p 311398
25/07/2016 1,979.00p 2,024.00p 1,957.00p 2,005.00p 274864
22/07/2016 2,028.00p 2,035.20p 1,962.00p 1,979.00p 407049
21/07/2016 2,035.00p 2,041.00p 1,984.00p 2,027.00p 458645
20/07/2016 2,009.00p 2,039.00p 1,972.00p 2,027.00p 461124
19/07/2016 2,006.00p 2,029.00p 1,954.00p 2,010.00p 371853
18/07/2016 1,961.00p 2,031.00p 1,957.00p 2,007.00p 356056
15/07/2016 1,949.00p 2,010.00p 1,903.00p 1,969.00p 404429
14/07/2016 2,019.00p 2,051.01p 1,954.00p 1,965.00p 586473
13/07/2016 1,960.00p 2,027.00p 1,932.00p 1,992.00p 830443
12/07/2016 1,945.00p 2,042.65p 1,944.00p 1,970.00p 572552
11/07/2016 1,896.00p 1,968.00p 1,865.00p 1,930.00p 694883
08/07/2016 1,710.00p 1,899.00p 1,695.00p 1,880.00p 1095661
07/07/2016 1,704.00p 1,780.06p 1,662.00p 1,724.00p 714091
06/07/2016 1,681.00p 1,689.00p 1,636.95p 1,689.00p 853421
05/07/2016 1,840.00p 1,865.38p 1,659.00p 1,697.00p 999302
04/07/2016 1,981.00p 2,000.00p 1,838.00p 1,849.00p 621742
01/07/2016 1,908.00p 1,972.00p 1,858.00p 1,972.00p 740984
30/06/2016 1,907.00p 1,914.85p 1,842.00p 1,898.00p 755703
29/06/2016 1,826.00p 1,914.00p 1,756.00p 1,914.00p 1054807
28/06/2016 1,851.00p 1,890.00p 1,754.00p 1,790.00p 1158442
27/06/2016 1,962.00p 1,972.09p 1,622.00p 1,734.00p 2260155
24/06/2016 1,735.00p 2,244.00p 1,672.00p 2,065.00p 2065328
23/06/2016 2,697.00p 2,744.00p 2,683.00p 2,734.00p 318500
22/06/2016 2,674.00p 2,701.00p 2,652.00p 2,678.00p 337740
21/06/2016 2,713.00p 2,713.00p 2,639.00p 2,672.00p 334538
20/06/2016 2,550.00p 2,737.00p 2,550.00p 2,702.00p 675615
17/06/2016 2,431.00p 2,555.00p 2,429.00p 2,552.00p 667474
16/06/2016 2,467.00p 2,510.00p 2,410.00p 2,414.00p 470174
15/06/2016 2,488.00p 2,506.00p 2,459.00p 2,470.00p 462494
14/06/2016 2,557.00p 2,590.00p 2,468.00p 2,484.00p 381429
13/06/2016 2,575.00p 2,602.00p 2,549.57p 2,559.00p 387621
10/06/2016 2,685.00p 2,685.99p 2,585.00p 2,594.00p 346181
09/06/2016 2,653.00p 2,694.00p 2,579.00p 2,694.00p 265507
08/06/2016 2,680.00p 2,686.01p 2,641.00p 2,673.00p 265043
07/06/2016 2,639.00p 2,685.00p 2,638.94p 2,664.00p 305672
06/06/2016 2,664.00p 2,679.00p 2,603.00p 2,647.00p 329471
03/06/2016 2,694.00p 2,713.00p 2,636.00p 2,677.00p 216990
02/06/2016 2,642.00p 2,707.00p 2,639.00p 2,695.00p 259475
01/06/2016 2,720.00p 2,727.01p 2,631.00p 2,645.00p 429324
31/05/2016 2,770.00p 2,777.00p 2,724.00p 2,733.00p 405864
27/05/2016 2,747.00p 2,771.00p 2,739.00p 2,760.00p 223196
26/05/2016 2,739.00p 2,760.00p 2,717.00p 2,760.00p 257841
25/05/2016 2,746.00p 2,761.00p 2,689.95p 2,731.00p 375000
24/05/2016 2,685.00p 2,752.00p 2,658.00p 2,741.00p 249899
23/05/2016 2,686.00p 2,696.00p 2,650.00p 2,676.00p 306554
20/05/2016 2,616.00p 2,671.00p 2,607.00p 2,671.00p 467998
19/05/2016 2,574.00p 2,624.00p 2,555.00p 2,599.00p 291422
18/05/2016 2,589.00p 2,652.00p 2,589.00p 2,613.00p 396434
17/05/2016 2,535.00p 2,618.00p 2,535.00p 2,606.00p 373682
16/05/2016 2,485.00p 2,545.00p 2,463.00p 2,536.00p 208047
13/05/2016 2,491.00p 2,512.00p 2,459.00p 2,495.00p 264993
12/05/2016 2,456.00p 2,521.00p 2,447.00p 2,502.00p 377926
11/05/2016 2,446.00p 2,505.00p 2,446.00p 2,465.00p 303348
10/05/2016 2,478.00p 2,505.00p 2,443.00p 2,459.00p 359904
09/05/2016 2,454.00p 2,478.00p 2,450.00p 2,470.00p 262788
06/05/2016 2,451.00p 2,481.00p 2,439.00p 2,447.00p 285045
05/05/2016 2,452.00p 2,473.00p 2,436.00p 2,444.00p 343151
04/05/2016 2,466.00p 2,484.00p 2,448.00p 2,456.00p 244465
03/05/2016 2,440.00p 2,481.00p 2,440.00p 2,455.00p 324541
29/04/2016 2,467.00p 2,496.00p 2,418.00p 2,447.00p 574924
28/04/2016 2,480.00p 2,496.00p 2,448.00p 2,466.00p 526895
27/04/2016 2,400.00p 2,475.00p 2,394.00p 2,452.00p 456005
26/04/2016 2,342.00p 2,434.00p 2,342.00p 2,414.00p 503268
25/04/2016 2,279.00p 2,349.00p 2,237.00p 2,344.00p 442241
22/04/2016 2,266.00p 2,331.00p 2,265.00p 2,289.00p 443518
21/04/2016 2,254.00p 2,271.00p 2,231.00p 2,269.00p 340879
20/04/2016 2,255.00p 2,286.00p 2,229.63p 2,254.00p 426978
19/04/2016 2,294.00p 2,300.00p 2,257.00p 2,265.00p 453418
18/04/2016 2,272.00p 2,327.00p 2,260.11p 2,287.00p 463596
15/04/2016 2,369.00p 2,369.44p 2,279.00p 2,285.00p 477467
14/04/2016 2,456.00p 2,462.00p 2,361.00p 2,367.00p 488108
13/04/2016 2,451.00p 2,470.00p 2,448.30p 2,457.00p 342129
12/04/2016 2,445.00p 2,448.79p 2,395.95p 2,434.00p 597480
11/04/2016 2,562.00p 2,562.00p 2,444.40p 2,445.00p 417492
08/04/2016 2,587.00p 2,604.00p 2,546.00p 2,555.00p 333808
07/04/2016 2,656.00p 2,666.00p 2,566.00p 2,571.00p 264062
06/04/2016 2,643.00p 2,675.80p 2,633.00p 2,663.00p 248993
05/04/2016 2,619.00p 2,656.00p 2,593.00p 2,643.00p 304572
04/04/2016 2,625.00p 2,630.00p 2,589.00p 2,616.00p 228045
01/04/2016 2,594.00p 2,638.70p 2,575.00p 2,613.00p 323473
31/03/2016 2,613.00p 2,639.00p 2,595.00p 2,623.00p 373821
30/03/2016 2,635.00p 2,654.00p 2,589.00p 2,608.00p 393994
29/03/2016 2,565.00p 2,618.70p 2,535.00p 2,613.00p 316865
24/03/2016 2,585.00p 2,611.00p 2,539.00p 2,545.00p 353688
23/03/2016 2,554.00p 2,601.32p 2,523.48p 2,594.00p 440892
22/03/2016 2,552.00p 2,576.00p 2,493.00p 2,554.00p 547784
21/03/2016 2,453.00p 2,473.00p 2,428.00p 2,473.00p 476356
18/03/2016 2,511.00p 2,537.00p 2,442.00p 2,442.00p 1263456

*Close Price adjusted for both dividends and splits