Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/06/2015 2,382.00p 2,384.04p 2,345.00p 2,368.00p 1035318
03/06/2015 2,376.00p 2,407.00p 2,357.00p 2,371.00p 323443
02/06/2015 2,373.00p 2,382.00p 2,349.00p 2,365.00p 347398
01/06/2015 2,341.00p 2,378.00p 2,338.00p 2,364.00p 363478
29/05/2015 2,317.00p 2,363.00p 2,301.00p 2,347.00p 474612
28/05/2015 2,288.00p 2,320.00p 2,275.00p 2,301.00p 307924
27/05/2015 2,300.00p 2,332.00p 2,287.32p 2,314.00p 216256
26/05/2015 2,284.00p 2,318.90p 2,257.76p 2,300.00p 229772
22/05/2015 2,274.00p 2,303.00p 2,264.60p 2,287.00p 120031
21/05/2015 2,288.00p 2,294.38p 2,257.36p 2,272.00p 243996
20/05/2015 2,283.00p 2,302.00p 2,253.00p 2,300.00p 207197
19/05/2015 2,246.00p 2,313.00p 2,243.00p 2,289.00p 357434
18/05/2015 2,225.00p 2,258.00p 2,225.00p 2,251.00p 230460
15/05/2015 2,228.00p 2,240.96p 2,213.00p 2,230.00p 332774
14/05/2015 2,184.00p 2,241.44p 2,175.00p 2,210.00p 345844
13/05/2015 2,128.00p 2,195.06p 2,117.00p 2,183.00p 427152
12/05/2015 2,094.00p 2,124.00p 2,083.00p 2,109.00p 343255
11/05/2015 2,101.00p 2,123.00p 2,091.42p 2,113.00p 417071
08/05/2015 2,180.00p 2,296.00p 2,068.25p 2,086.00p 718259
07/05/2015 1,939.00p 1,978.00p 1,903.00p 1,973.00p 238458
06/05/2015 1,923.00p 1,958.00p 1,915.00p 1,941.00p 266563
05/05/2015 1,994.00p 1,994.00p 1,924.40p 1,927.00p 333447
01/05/2015 1,992.00p 1,992.00p 1,941.00p 1,969.00p 189456
30/04/2015 1,981.00p 1,998.00p 1,951.98p 1,992.00p 441166
29/04/2015 1,987.00p 1,990.00p 1,909.88p 1,942.00p 329914
28/04/2015 2,031.00p 2,051.00p 1,957.00p 1,977.00p 220297
27/04/2015 2,052.00p 2,086.00p 2,005.00p 2,032.00p 272391
24/04/2015 2,033.00p 2,064.00p 2,032.00p 2,047.00p 245612
23/04/2015 2,030.00p 2,042.00p 2,005.00p 2,024.00p 191750
22/04/2015 2,048.00p 2,067.00p 2,012.00p 2,020.00p 168818
21/04/2015 2,019.00p 2,059.00p 2,019.00p 2,050.00p 245183
20/04/2015 2,019.00p 2,042.00p 1,998.00p 2,016.00p 221287
17/04/2015 1,998.00p 2,027.10p 1,982.64p 2,011.00p 430157
16/04/2015 2,043.00p 2,050.58p 1,996.00p 1,996.00p 186147
15/04/2015 2,041.00p 2,060.00p 2,037.00p 2,048.00p 285475
14/04/2015 2,054.00p 2,065.00p 2,004.00p 2,038.00p 295201
13/04/2015 2,044.00p 2,100.25p 2,023.00p 2,053.00p 263087
10/04/2015 2,036.00p 2,086.00p 2,025.92p 2,050.00p 349829
09/04/2015 1,962.00p 2,015.00p 1,960.32p 2,015.00p 226629
08/04/2015 1,990.00p 1,999.00p 1,916.88p 1,956.00p 432450
07/04/2015 1,972.00p 2,000.00p 1,965.00p 1,989.00p 226273
02/04/2015 1,948.00p 1,967.00p 1,937.80p 1,961.00p 163588
01/04/2015 1,980.00p 1,996.00p 1,947.00p 1,947.00p 266320
31/03/2015 1,995.00p 2,029.00p 1,979.00p 1,981.00p 463380
30/03/2015 2,040.00p 2,057.00p 1,976.33p 2,002.00p 353594
27/03/2015 2,050.00p 2,069.00p 2,031.00p 2,033.00p 348053
26/03/2015 2,057.00p 2,071.17p 2,007.00p 2,040.00p 288503
25/03/2015 2,028.00p 2,130.00p 2,013.80p 2,059.00p 831230
24/03/2015 1,960.00p 2,011.00p 1,951.00p 2,004.00p 328343
23/03/2015 1,967.00p 1,975.00p 1,952.00p 1,968.00p 246300
20/03/2015 1,958.00p 1,994.00p 1,958.00p 1,977.00p 407675
19/03/2015 1,944.00p 1,961.00p 1,936.50p 1,960.00p 336652
18/03/2015 1,935.00p 1,950.00p 1,917.00p 1,934.00p 373774
17/03/2015 1,932.00p 1,950.00p 1,922.00p 1,931.00p 304473
16/03/2015 1,950.00p 1,956.00p 1,924.00p 1,936.00p 165276
13/03/2015 1,940.00p 1,947.17p 1,926.00p 1,936.00p 193209
12/03/2015 1,923.00p 1,948.00p 1,923.00p 1,940.00p 178269
11/03/2015 1,922.00p 1,948.00p 1,887.00p 1,918.00p 286428
10/03/2015 1,940.00p 1,972.00p 1,916.75p 1,920.00p 240668
09/03/2015 1,973.00p 2,021.01p 1,945.00p 1,950.00p 215564
06/03/2015 2,022.00p 2,025.82p 1,983.00p 1,984.00p 214334
05/03/2015 2,039.00p 2,042.00p 2,005.00p 2,012.00p 423310
04/03/2015 2,024.00p 2,042.00p 2,010.00p 2,029.00p 285313
03/03/2015 2,023.00p 2,049.00p 2,009.00p 2,029.00p 446202
02/03/2015 1,994.00p 2,048.00p 1,993.00p 2,014.00p 488707
27/02/2015 1,980.00p 1,994.00p 1,970.00p 1,991.00p 416153
26/02/2015 1,951.00p 1,979.00p 1,921.30p 1,978.00p 247426
25/02/2015 1,968.00p 1,974.00p 1,944.00p 1,952.00p 221266
24/02/2015 1,989.00p 1,993.00p 1,930.00p 1,965.00p 207673
23/02/2015 1,990.00p 2,013.00p 1,974.00p 1,988.00p 379673
20/02/2015 1,967.00p 1,994.00p 1,954.00p 1,982.00p 369546
19/02/2015 1,947.00p 1,972.00p 1,941.00p 1,969.00p 133532
18/02/2015 1,941.00p 1,963.00p 1,930.00p 1,954.00p 269170
17/02/2015 1,913.00p 1,940.00p 1,907.00p 1,939.00p 134387
16/02/2015 1,919.00p 1,931.00p 1,907.00p 1,926.00p 133474
13/02/2015 1,950.00p 1,976.00p 1,922.00p 1,922.00p 250831
12/02/2015 1,917.00p 1,951.00p 1,913.76p 1,944.00p 230357
11/02/2015 1,873.00p 1,929.00p 1,873.00p 1,916.00p 325805
10/02/2015 1,829.00p 1,880.00p 1,812.20p 1,870.00p 404642
09/02/2015 1,833.00p 1,844.00p 1,815.00p 1,829.00p 326336
06/02/2015 1,836.00p 1,859.00p 1,827.00p 1,849.00p 179904
05/02/2015 1,826.00p 1,850.00p 1,819.00p 1,839.00p 184283
04/02/2015 1,811.00p 1,832.00p 1,792.00p 1,832.00p 229626
03/02/2015 1,801.00p 1,822.00p 1,799.90p 1,807.00p 281334
02/02/2015 1,827.00p 1,834.00p 1,789.00p 1,801.00p 166989
30/01/2015 1,844.00p 1,852.00p 1,820.00p 1,824.00p 211271
29/01/2015 1,801.00p 1,842.00p 1,781.00p 1,838.00p 227905
28/01/2015 1,794.00p 1,811.00p 1,781.00p 1,805.00p 220511
27/01/2015 1,760.00p 1,794.00p 1,758.98p 1,782.00p 461342
26/01/2015 1,755.00p 1,770.00p 1,749.90p 1,760.00p 625448
23/01/2015 1,760.00p 1,775.00p 1,749.00p 1,760.00p 559845
22/01/2015 1,759.00p 1,773.00p 1,746.00p 1,759.00p 391802
21/01/2015 1,759.00p 1,768.00p 1,734.80p 1,761.00p 370670
20/01/2015 1,759.00p 1,760.00p 1,740.00p 1,748.00p 375946
19/01/2015 1,714.00p 1,758.29p 1,709.00p 1,754.00p 269663
16/01/2015 1,721.00p 1,735.00p 1,686.00p 1,711.00p 362796
15/01/2015 1,770.00p 1,770.00p 1,711.00p 1,735.00p 388318
14/01/2015 1,763.00p 1,770.00p 1,744.00p 1,760.00p 245424
13/01/2015 1,756.00p 1,795.00p 1,747.00p 1,779.00p 733191
12/01/2015 1,819.00p 1,837.00p 1,752.00p 1,760.00p 701328
09/01/2015 1,895.00p 1,895.00p 1,792.00p 1,809.00p 440286
08/01/2015 1,933.00p 1,946.00p 1,880.00p 1,908.00p 232194
07/01/2015 1,889.00p 1,931.00p 1,887.68p 1,916.00p 276870
06/01/2015 1,917.00p 1,917.00p 1,876.00p 1,888.00p 261388
05/01/2015 1,911.00p 1,948.00p 1,909.00p 1,914.00p 133527
02/01/2015 1,942.00p 1,948.00p 1,903.00p 1,917.00p 129432
31/12/2014 1,926.00p 1,953.00p 1,894.96p 1,939.00p 77684
30/12/2014 1,920.00p 1,951.00p 1,899.47p 1,927.00p 91734
29/12/2014 1,918.00p 1,950.00p 1,900.96p 1,925.00p 128896
24/12/2014 1,929.00p 1,938.06p 1,914.54p 1,929.00p 20832
23/12/2014 1,943.00p 1,949.00p 1,913.00p 1,920.00p 116383
22/12/2014 1,938.00p 1,944.00p 1,919.00p 1,935.00p 190523
19/12/2014 1,913.00p 1,963.00p 1,899.00p 1,936.00p 417980
18/12/2014 1,873.00p 1,912.00p 1,873.00p 1,903.00p 286158
17/12/2014 1,841.00p 1,866.00p 1,833.79p 1,850.00p 171767
16/12/2014 1,837.00p 1,849.00p 1,789.00p 1,849.00p 424919
15/12/2014 1,829.00p 1,870.20p 1,820.99p 1,839.00p 260095
12/12/2014 1,862.00p 1,870.50p 1,814.00p 1,837.00p 372223
11/12/2014 1,877.00p 1,900.00p 1,877.00p 1,892.00p 257229
10/12/2014 1,919.00p 1,937.00p 1,897.00p 1,917.00p 231267
09/12/2014 1,931.00p 1,959.00p 1,900.75p 1,923.00p 239902
08/12/2014 1,950.00p 1,962.00p 1,945.00p 1,952.00p 166684
05/12/2014 1,935.00p 1,965.00p 1,930.06p 1,951.00p 267973
04/12/2014 1,860.00p 1,935.00p 1,860.00p 1,919.00p 316532
03/12/2014 1,862.00p 1,890.00p 1,841.75p 1,860.00p 320664
02/12/2014 1,878.00p 1,884.00p 1,859.00p 1,863.00p 127310
01/12/2014 1,880.00p 1,882.00p 1,855.00p 1,877.00p 198334
28/11/2014 1,869.00p 1,887.00p 1,855.24p 1,884.00p 230851
27/11/2014 1,851.00p 1,872.00p 1,844.00p 1,863.00p 172151
26/11/2014 1,842.00p 1,863.00p 1,833.00p 1,850.00p 145982
25/11/2014 1,833.00p 1,852.64p 1,831.00p 1,842.00p 324841
24/11/2014 1,804.00p 1,830.00p 1,795.00p 1,829.00p 162961
21/11/2014 1,806.00p 1,835.00p 1,789.95p 1,802.00p 259994
20/11/2014 1,783.00p 1,804.00p 1,779.00p 1,800.00p 150440
19/11/2014 1,798.00p 1,798.00p 1,776.00p 1,782.00p 214254
18/11/2014 1,795.00p 1,799.10p 1,761.00p 1,793.00p 210314
17/11/2014 1,735.00p 1,789.00p 1,710.00p 1,783.00p 221264
14/11/2014 1,750.00p 1,758.00p 1,739.00p 1,747.00p 173916
13/11/2014 1,741.00p 1,760.00p 1,728.00p 1,742.00p 195392
12/11/2014 1,715.00p 1,744.00p 1,689.00p 1,737.00p 203422
11/11/2014 1,715.00p 1,746.00p 1,715.00p 1,719.00p 194499
10/11/2014 1,674.00p 1,713.00p 1,663.16p 1,713.00p 145574
07/11/2014 1,721.00p 1,727.00p 1,668.00p 1,674.00p 290331
06/11/2014 1,733.00p 1,739.00p 1,696.00p 1,714.00p 423533
05/11/2014 1,754.00p 1,762.00p 1,738.00p 1,741.00p 146149
04/11/2014 1,716.00p 1,757.50p 1,716.00p 1,741.00p 295124
03/11/2014 1,745.00p 1,758.00p 1,719.00p 1,731.00p 269893
31/10/2014 1,741.00p 1,760.50p 1,726.00p 1,749.00p 384387
30/10/2014 1,712.00p 1,725.00p 1,703.00p 1,718.00p 242666
29/10/2014 1,726.00p 1,729.00p 1,695.00p 1,702.00p 286627
28/10/2014 1,731.00p 1,740.75p 1,711.00p 1,720.00p 241423
27/10/2014 1,718.00p 1,731.03p 1,697.00p 1,720.00p 362507
24/10/2014 1,716.00p 1,717.28p 1,697.00p 1,704.00p 399205
23/10/2014 1,721.00p 1,730.00p 1,694.00p 1,719.00p 361416
22/10/2014 1,700.00p 1,732.00p 1,694.00p 1,723.00p 493591
21/10/2014 1,658.00p 1,699.00p 1,655.00p 1,697.00p 481394
20/10/2014 1,619.00p 1,658.00p 1,606.00p 1,655.00p 486107
17/10/2014 1,604.00p 1,638.00p 1,593.15p 1,609.00p 559277
16/10/2014 1,609.00p 1,638.00p 1,581.00p 1,595.00p 894041
15/10/2014 1,569.00p 1,610.80p 1,551.00p 1,590.00p 658519
14/10/2014 1,485.00p 1,569.00p 1,481.08p 1,565.00p 628481
13/10/2014 1,456.00p 1,487.00p 1,445.00p 1,483.00p 376213
10/10/2014 1,485.00p 1,493.00p 1,456.72p 1,480.00p 490794
09/10/2014 1,557.00p 1,559.00p 1,497.00p 1,501.00p 288259
08/10/2014 1,564.00p 1,564.00p 1,530.00p 1,533.00p 170123
07/10/2014 1,558.00p 1,577.00p 1,550.00p 1,566.00p 171288
06/10/2014 1,582.00p 1,582.00p 1,561.00p 1,568.00p 265864
03/10/2014 1,555.00p 1,569.00p 1,542.00p 1,568.00p 189950
02/10/2014 1,558.00p 1,561.00p 1,527.00p 1,533.00p 157048
01/10/2014 1,565.00p 1,577.00p 1,550.00p 1,558.00p 102914
30/09/2014 1,600.00p 1,600.00p 1,558.00p 1,567.00p 218294
29/09/2014 1,592.00p 1,612.00p 1,568.00p 1,590.00p 392474
26/09/2014 1,584.00p 1,596.00p 1,553.00p 1,588.00p 101774
25/09/2014 1,626.00p 1,638.00p 1,578.00p 1,586.00p 147734
24/09/2014 1,621.00p 1,621.00p 1,591.00p 1,620.00p 213703
23/09/2014 1,642.00p 1,642.00p 1,606.00p 1,614.00p 180234
22/09/2014 1,643.00p 1,660.00p 1,628.00p 1,637.00p 148751
19/09/2014 1,650.00p 1,672.00p 1,639.00p 1,647.00p 418157
18/09/2014 1,614.00p 1,639.00p 1,600.00p 1,637.00p 235394
17/09/2014 1,594.00p 1,617.00p 1,579.56p 1,609.00p 181381
16/09/2014 1,596.00p 1,596.00p 1,568.62p 1,582.00p 154949
15/09/2014 1,609.00p 1,609.00p 1,581.00p 1,595.00p 156393
12/09/2014 1,596.00p 1,618.28p 1,592.00p 1,609.00p 191388
11/09/2014 1,606.00p 1,611.00p 1,579.00p 1,592.00p 179372
10/09/2014 1,597.00p 1,597.00p 1,562.00p 1,592.00p 183526
09/09/2014 1,564.00p 1,593.00p 1,564.00p 1,591.00p 161107
08/09/2014 1,593.00p 1,596.00p 1,520.00p 1,566.00p 287936
05/09/2014 1,589.00p 1,602.00p 1,587.00p 1,591.00p 115416
04/09/2014 1,616.00p 1,620.00p 1,581.00p 1,588.00p 222743
03/09/2014 1,597.00p 1,616.00p 1,581.00p 1,616.00p 295148
02/09/2014 1,600.00p 1,601.92p 1,569.00p 1,586.00p 186965
01/09/2014 1,598.00p 1,615.00p 1,586.00p 1,600.00p 175339
29/08/2014 1,615.00p 1,626.20p 1,579.00p 1,596.00p 234878
28/08/2014 1,634.00p 1,636.00p 1,599.54p 1,612.00p 164700
27/08/2014 1,656.00p 1,680.00p 1,623.00p 1,634.00p 437833
26/08/2014 1,622.00p 1,659.00p 1,615.36p 1,653.00p 333309
22/08/2014 1,602.00p 1,620.00p 1,593.32p 1,608.00p 186842
21/08/2014 1,574.00p 1,610.00p 1,563.00p 1,597.00p 118423
20/08/2014 1,613.00p 1,616.00p 1,564.00p 1,569.00p 252137
19/08/2014 1,593.00p 1,613.00p 1,570.00p 1,610.00p 325483

*Close Price adjusted for both dividends and splits