Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
17/03/2016 2,541.00p 2,570.00p 2,498.45p 2,521.00p 397208
16/03/2016 2,441.00p 2,516.00p 2,427.00p 2,514.00p 406888
15/03/2016 2,422.00p 2,437.00p 2,393.00p 2,432.00p 308088
14/03/2016 2,400.00p 2,440.00p 2,382.00p 2,426.00p 258698
11/03/2016 2,373.00p 2,407.00p 2,336.00p 2,399.00p 254496
10/03/2016 2,405.00p 2,413.00p 2,357.00p 2,357.00p 809360
09/03/2016 2,349.00p 2,416.00p 2,340.00p 2,399.00p 376788
08/03/2016 2,346.00p 2,362.00p 2,322.10p 2,359.00p 473809
07/03/2016 2,400.00p 2,458.00p 2,347.00p 2,357.00p 534094
04/03/2016 2,455.00p 2,458.00p 2,391.00p 2,412.00p 520676
03/03/2016 2,476.00p 2,476.00p 2,404.00p 2,453.00p 495530
02/03/2016 2,598.00p 2,598.95p 2,467.80p 2,478.00p 437944
01/03/2016 2,555.00p 2,606.00p 2,532.20p 2,598.00p 325031
29/02/2016 2,529.00p 2,589.93p 2,506.00p 2,568.00p 390532
26/02/2016 2,498.00p 2,567.00p 2,486.00p 2,557.00p 481787
25/02/2016 2,502.00p 2,517.00p 2,456.00p 2,485.00p 527936
24/02/2016 2,455.00p 2,527.00p 2,455.00p 2,473.00p 430673
23/02/2016 2,507.00p 2,528.00p 2,458.00p 2,467.00p 485068
22/02/2016 2,655.00p 2,677.33p 2,488.00p 2,502.00p 264036
19/02/2016 2,630.00p 2,673.87p 2,578.00p 2,645.00p 258411
18/02/2016 2,617.00p 2,650.00p 2,601.00p 2,622.00p 370187
17/02/2016 2,556.00p 2,626.55p 2,552.00p 2,610.00p 216275
16/02/2016 2,553.00p 2,591.00p 2,540.00p 2,556.00p 221443
15/02/2016 2,573.00p 2,592.00p 2,543.00p 2,550.00p 272280
12/02/2016 2,515.00p 2,544.00p 2,466.00p 2,534.00p 486542
11/02/2016 2,572.00p 2,572.00p 2,487.42p 2,501.00p 502181
10/02/2016 2,481.00p 2,604.00p 2,463.37p 2,581.00p 360302
09/02/2016 2,497.00p 2,554.92p 2,424.00p 2,483.00p 738293
08/02/2016 2,659.00p 2,659.00p 2,486.00p 2,497.00p 367645
05/02/2016 2,735.00p 2,773.00p 2,635.00p 2,639.00p 293519
04/02/2016 2,809.00p 2,825.32p 2,731.00p 2,742.00p 276762
03/02/2016 2,809.00p 2,838.00p 2,776.00p 2,798.00p 376724
02/02/2016 2,823.00p 2,829.32p 2,765.00p 2,810.00p 286714
01/02/2016 2,785.00p 2,843.00p 2,764.00p 2,802.00p 322984
29/01/2016 2,721.00p 2,781.00p 2,685.00p 2,778.00p 355535
28/01/2016 2,723.00p 2,742.00p 2,681.00p 2,699.00p 396770
27/01/2016 2,653.00p 2,720.00p 2,653.00p 2,720.00p 287797
26/01/2016 2,619.00p 2,681.00p 2,609.00p 2,666.00p 291486
25/01/2016 2,598.00p 2,633.00p 2,569.00p 2,633.00p 287701
22/01/2016 2,608.00p 2,620.00p 2,546.00p 2,585.00p 294262
21/01/2016 2,565.00p 2,588.23p 2,486.00p 2,576.00p 367094
20/01/2016 2,627.00p 2,640.00p 2,543.00p 2,558.00p 352903
19/01/2016 2,623.00p 2,658.00p 2,623.00p 2,653.00p 303081
18/01/2016 2,664.00p 2,687.00p 2,589.45p 2,603.00p 259909
15/01/2016 2,719.00p 2,755.00p 2,653.00p 2,662.00p 305492
14/01/2016 2,798.00p 2,838.28p 2,693.00p 2,704.00p 314975
13/01/2016 2,807.00p 2,838.00p 2,776.00p 2,798.00p 559840
12/01/2016 2,796.00p 2,829.00p 2,758.00p 2,778.00p 483565
11/01/2016 2,759.00p 2,785.19p 2,715.00p 2,774.00p 337787
08/01/2016 2,731.00p 2,774.00p 2,731.00p 2,750.00p 334292
07/01/2016 2,721.00p 2,738.00p 2,685.56p 2,731.00p 406344
06/01/2016 2,788.00p 2,828.10p 2,738.44p 2,775.00p 206457
05/01/2016 2,794.00p 2,807.00p 2,752.00p 2,787.00p 274739
04/01/2016 2,826.00p 2,858.24p 2,762.00p 2,774.00p 321452
31/12/2015 2,873.00p 2,897.51p 2,832.00p 2,836.00p 101485
30/12/2015 2,826.00p 2,860.00p 2,788.00p 2,848.00p 207229
29/12/2015 2,746.00p 2,826.55p 2,729.00p 2,826.00p 161082
24/12/2015 2,772.00p 2,789.10p 2,725.00p 2,732.00p 58479
23/12/2015 2,773.00p 2,791.00p 2,710.00p 2,780.00p 154714
22/12/2015 2,728.00p 2,774.00p 2,719.00p 2,752.00p 265121
21/12/2015 2,712.00p 2,777.45p 2,711.00p 2,723.00p 237532
18/12/2015 2,725.00p 2,752.00p 2,708.00p 2,727.00p 611496
17/12/2015 2,789.00p 2,790.00p 2,705.00p 2,742.00p 338868
16/12/2015 2,772.00p 2,798.38p 2,737.00p 2,755.00p 378073
15/12/2015 2,705.00p 2,786.00p 2,675.00p 2,772.00p 392944
14/12/2015 2,734.00p 2,750.00p 2,678.00p 2,678.00p 506466
11/12/2015 2,630.00p 2,711.00p 2,623.50p 2,673.00p 452125
10/12/2015 2,580.00p 2,589.95p 2,545.00p 2,569.00p 202620
09/12/2015 2,590.00p 2,638.00p 2,590.00p 2,599.00p 313801
08/12/2015 2,620.00p 2,647.30p 2,587.00p 2,605.00p 246276
07/12/2015 2,603.00p 2,634.00p 2,603.00p 2,634.00p 225576
04/12/2015 2,556.00p 2,622.00p 2,552.00p 2,610.00p 216496
03/12/2015 2,600.00p 2,619.00p 2,569.00p 2,572.00p 379321
02/12/2015 2,632.00p 2,646.00p 2,607.00p 2,620.00p 274904
01/12/2015 2,635.00p 2,644.00p 2,611.00p 2,618.00p 377020
30/11/2015 2,550.00p 2,616.70p 2,529.00p 2,616.00p 344976
27/11/2015 2,518.00p 2,553.00p 2,495.00p 2,544.00p 229777
26/11/2015 2,471.00p 2,512.72p 2,460.00p 2,507.00p 215473
25/11/2015 2,421.00p 2,562.00p 2,415.00p 2,473.00p 416233
24/11/2015 2,424.00p 2,432.33p 2,353.00p 2,405.00p 251021
23/11/2015 2,433.00p 2,433.00p 2,401.00p 2,415.00p 185870
20/11/2015 2,448.00p 2,455.76p 2,428.00p 2,437.00p 175421
19/11/2015 2,453.00p 2,470.00p 2,420.00p 2,437.00p 214399
18/11/2015 2,442.00p 2,454.00p 2,424.00p 2,452.00p 113868
17/11/2015 2,415.00p 2,461.00p 2,415.00p 2,455.00p 235251
16/11/2015 2,368.00p 2,415.00p 2,352.00p 2,406.00p 246648
13/11/2015 2,372.00p 2,382.00p 2,353.44p 2,365.00p 308984
12/11/2015 2,440.00p 2,452.00p 2,374.00p 2,382.00p 488626
11/11/2015 2,475.00p 2,481.00p 2,408.00p 2,448.00p 194340
10/11/2015 2,480.00p 2,497.00p 2,431.00p 2,457.00p 348723
09/11/2015 2,490.00p 2,503.38p 2,406.23p 2,461.00p 472435
06/11/2015 2,515.00p 2,559.85p 2,491.00p 2,493.00p 330523
05/11/2015 2,451.00p 2,532.00p 2,451.00p 2,518.00p 396281
04/11/2015 2,541.00p 2,551.00p 2,424.93p 2,451.00p 374301
03/11/2015 2,599.00p 2,604.00p 2,519.00p 2,526.00p 327149
02/11/2015 2,590.00p 2,638.00p 2,580.00p 2,599.00p 205224
30/10/2015 2,585.00p 2,616.00p 2,574.65p 2,596.00p 260137
29/10/2015 2,579.00p 2,597.00p 2,566.00p 2,574.00p 288185
28/10/2015 2,583.00p 2,598.00p 2,559.00p 2,576.00p 272357
27/10/2015 2,616.00p 2,630.00p 2,579.00p 2,582.00p 183447
26/10/2015 2,607.00p 2,628.00p 2,575.00p 2,621.00p 276335
23/10/2015 2,563.00p 2,615.21p 2,544.00p 2,615.00p 224419
22/10/2015 2,546.00p 2,565.75p 2,531.84p 2,547.00p 140651
21/10/2015 2,545.00p 2,588.00p 2,529.00p 2,561.00p 222135
20/10/2015 2,487.00p 2,542.40p 2,487.00p 2,535.00p 190372
19/10/2015 2,445.00p 2,505.00p 2,445.00p 2,494.00p 229366
16/10/2015 2,449.00p 2,470.00p 2,422.00p 2,455.00p 344480
15/10/2015 2,421.00p 2,447.00p 2,397.00p 2,442.00p 288211
14/10/2015 2,429.00p 2,475.00p 2,393.00p 2,411.00p 403884
13/10/2015 2,425.00p 2,479.68p 2,420.00p 2,455.00p 485301
12/10/2015 2,384.00p 2,393.50p 2,347.00p 2,370.00p 355512
09/10/2015 2,451.00p 2,464.00p 2,381.00p 2,389.00p 186642
08/10/2015 2,434.00p 2,456.00p 2,422.00p 2,434.00p 207556
07/10/2015 2,525.00p 2,536.70p 2,432.00p 2,435.00p 292109
06/10/2015 2,508.00p 2,527.00p 2,494.00p 2,523.00p 139388
05/10/2015 2,491.00p 2,514.00p 2,470.00p 2,501.00p 160166
02/10/2015 2,532.00p 2,567.00p 2,444.00p 2,458.00p 200669
01/10/2015 2,508.00p 2,543.00p 2,504.00p 2,526.00p 131246
30/09/2015 2,501.00p 2,501.00p 2,472.00p 2,486.00p 188445
29/09/2015 2,533.00p 2,541.52p 2,456.00p 2,456.00p 245703
28/09/2015 2,560.00p 2,590.55p 2,558.00p 2,562.00p 183242
25/09/2015 2,568.00p 2,581.00p 2,535.00p 2,580.00p 186596
24/09/2015 2,527.00p 2,539.92p 2,517.00p 2,526.00p 133903
23/09/2015 2,490.00p 2,536.00p 2,469.00p 2,528.00p 139265
22/09/2015 2,538.00p 2,544.24p 2,466.00p 2,483.00p 131720

*Close Price adjusted for both dividends and splits