Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/01/2013 1,110.00p 1,114.92p 1,103.72p 1,109.00p 85260
16/01/2013 1,110.00p 1,118.00p 1,094.63p 1,110.00p 126519
15/01/2013 1,100.00p 1,114.64p 1,098.00p 1,110.00p 155531
14/01/2013 1,106.00p 1,128.00p 1,102.00p 1,102.00p 257322
11/01/2013 1,082.00p 1,109.00p 1,082.00p 1,109.00p 174577
10/01/2013 1,079.00p 1,083.00p 1,073.00p 1,082.00p 156779
09/01/2013 1,076.00p 1,084.00p 1,066.00p 1,080.00p 187389
08/01/2013 1,051.00p 1,074.00p 1,051.00p 1,072.00p 165623
07/01/2013 1,043.00p 1,062.00p 1,034.00p 1,059.00p 179651
04/01/2013 1,039.00p 1,053.00p 1,025.00p 1,048.00p 116052
03/01/2013 1,039.00p 1,055.00p 1,035.00p 1,039.00p 170454
02/01/2013 1,046.00p 1,057.54p 1,040.00p 1,044.00p 121744
31/12/2012 1,028.00p 1,035.00p 1,015.00p 1,034.00p 16900
28/12/2012 1,036.00p 1,039.00p 1,028.00p 1,029.00p 54819
27/12/2012 1,032.00p 1,044.00p 1,030.00p 1,033.00p 65281
24/12/2012 1,039.00p 1,049.00p 1,030.58p 1,042.00p 31993
21/12/2012 1,041.00p 1,042.40p 1,007.00p 1,030.00p 267257
20/12/2012 1,038.00p 1,053.00p 1,037.00p 1,043.00p 172233
19/12/2012 1,030.00p 1,050.00p 1,030.00p 1,037.00p 198453
18/12/2012 1,024.00p 1,029.00p 1,021.00p 1,027.00p 175170
17/12/2012 1,030.00p 1,035.80p 1,011.00p 1,024.00p 199606
14/12/2012 998.00p 1,026.28p 998.00p 1,023.00p 235122
13/12/2012 1,004.00p 1,007.20p 993.00p 999.50p 160944
12/12/2012 1,006.00p 1,006.00p 992.00p 1,002.00p 165449
11/12/2012 1,013.00p 1,019.00p 1,005.00p 1,012.00p 109107
10/12/2012 1,011.00p 1,012.00p 1,000.00p 1,012.00p 203117
07/12/2012 1,016.00p 1,019.00p 993.50p 1,005.00p 220683
06/12/2012 1,004.00p 1,008.21p 996.50p 1,004.00p 203299
05/12/2012 1,009.00p 1,017.00p 995.00p 1,001.00p 124520
04/12/2012 997.50p 1,007.10p 993.50p 1,007.00p 320927
03/12/2012 998.00p 1,006.00p 989.50p 998.50p 202136
30/11/2012 1,005.00p 1,010.00p 992.50p 997.50p 282249
29/11/2012 976.00p 988.00p 975.50p 987.50p 371059
28/11/2012 963.50p 969.00p 955.00p 968.00p 242363
27/11/2012 963.00p 970.69p 961.50p 967.00p 146363
26/11/2012 966.50p 971.28p 952.50p 958.50p 103488
23/11/2012 978.50p 982.50p 960.95p 967.50p 69307
22/11/2012 960.50p 973.00p 960.50p 968.00p 101226
21/11/2012 983.00p 984.50p 967.00p 970.00p 181539
20/11/2012 960.00p 986.00p 954.43p 983.50p 134084
19/11/2012 958.50p 964.60p 950.50p 964.50p 101199
16/11/2012 965.50p 978.50p 951.00p 951.00p 117369
15/11/2012 955.00p 971.00p 941.37p 967.50p 154325
14/11/2012 976.50p 982.50p 969.00p 973.00p 176542
13/11/2012 965.50p 981.50p 954.50p 976.50p 210764
12/11/2012 978.50p 987.00p 969.00p 969.00p 181126
09/11/2012 997.00p 997.00p 966.50p 978.50p 162940
08/11/2012 968.00p 1,014.00p 952.08p 993.00p 220985
07/11/2012 1,011.00p 1,027.00p 1,001.00p 1,001.00p 109060
06/11/2012 1,017.00p 1,028.00p 1,017.00p 1,022.00p 71598
05/11/2012 1,034.00p 1,034.00p 1,008.00p 1,016.00p 81449
02/11/2012 1,017.00p 1,044.00p 1,017.00p 1,027.00p 114244
01/11/2012 1,008.00p 1,029.31p 1,008.00p 1,029.00p 164161
31/10/2012 1,011.00p 1,021.00p 1,008.00p 1,011.00p 115105
30/10/2012 1,018.00p 1,018.00p 1,001.00p 1,011.00p 102789
29/10/2012 1,011.00p 1,021.00p 999.50p 1,015.00p 98122
26/10/2012 1,008.00p 1,017.00p 1,001.00p 1,005.00p 118043
25/10/2012 992.00p 1,020.00p 987.50p 1,014.00p 246734
24/10/2012 997.50p 997.50p 973.00p 993.00p 142388
23/10/2012 1,005.00p 1,006.75p 989.00p 995.00p 140541
22/10/2012 1,000.00p 1,014.00p 984.84p 1,007.00p 164898
19/10/2012 995.00p 1,026.00p 994.50p 1,015.00p 312748
18/10/2012 995.00p 1,006.00p 982.00p 1,000.00p 294746
17/10/2012 987.50p 998.50p 975.00p 990.50p 644019
16/10/2012 969.00p 1,013.47p 961.20p 980.00p 807620
15/10/2012 945.00p 957.50p 933.00p 950.00p 540078
12/10/2012 940.50p 945.50p 934.50p 934.50p 90827
11/10/2012 910.00p 947.00p 901.18p 940.00p 362044
10/10/2012 916.50p 927.00p 913.00p 913.00p 100897
09/10/2012 927.50p 930.00p 898.86p 919.00p 483035
08/10/2012 922.50p 937.50p 914.55p 928.00p 344081
05/10/2012 930.50p 933.00p 916.50p 926.00p 510747
04/10/2012 929.00p 936.50p 917.50p 930.00p 718445
03/10/2012 930.00p 934.50p 921.50p 924.50p 290993
02/10/2012 919.50p 940.00p 914.00p 931.50p 195067
01/10/2012 907.50p 935.50p 907.50p 926.50p 364178
28/09/2012 928.50p 930.00p 919.00p 920.50p 177246
27/09/2012 924.00p 931.00p 915.53p 926.00p 106131
26/09/2012 938.50p 941.24p 915.00p 919.00p 142815
25/09/2012 929.00p 951.50p 928.50p 946.50p 297052
24/09/2012 924.00p 934.00p 913.94p 930.00p 151818
21/09/2012 933.00p 937.18p 920.50p 930.50p 384825
20/09/2012 912.00p 933.00p 910.00p 931.50p 295920
19/09/2012 922.50p 940.00p 899.00p 920.00p 567395
18/09/2012 930.00p 933.42p 915.50p 919.00p 162933
17/09/2012 940.50p 940.50p 917.50p 930.00p 207035
14/09/2012 946.50p 953.24p 930.00p 933.50p 345474
13/09/2012 913.00p 931.00p 912.50p 931.00p 215717
12/09/2012 935.00p 938.00p 910.50p 913.00p 144020
11/09/2012 955.50p 955.50p 931.00p 933.50p 370856
10/09/2012 947.00p 953.75p 936.50p 950.00p 206413
07/09/2012 935.00p 940.00p 920.87p 938.50p 94050
06/09/2012 905.00p 935.50p 892.00p 933.00p 201684
05/09/2012 887.00p 906.00p 887.00p 900.00p 192537
04/09/2012 896.00p 898.00p 884.75p 890.00p 78846
03/09/2012 870.50p 898.00p 859.75p 893.50p 181096
31/08/2012 867.00p 888.00p 865.00p 869.00p 333118
30/08/2012 871.50p 877.00p 865.00p 869.00p 166167
29/08/2012 876.50p 878.50p 870.50p 873.00p 171119
28/08/2012 878.00p 880.50p 871.00p 872.50p 124421
24/08/2012 887.50p 890.78p 879.00p 881.50p 76319
23/08/2012 896.50p 896.50p 881.50p 890.50p 77524
22/08/2012 896.00p 896.00p 880.00p 891.50p 110338
21/08/2012 896.50p 906.00p 891.00p 902.50p 115319
20/08/2012 898.00p 903.50p 887.00p 892.00p 104084
17/08/2012 884.00p 898.50p 880.00p 898.00p 69685
16/08/2012 881.00p 885.00p 872.00p 878.50p 132120
15/08/2012 862.00p 879.00p 856.50p 877.50p 169391
14/08/2012 861.00p 871.00p 855.00p 861.00p 76561
13/08/2012 869.00p 870.50p 852.00p 854.50p 104400
10/08/2012 847.00p 868.00p 840.00p 867.00p 144618
09/08/2012 839.00p 851.00p 837.81p 850.00p 89530
08/08/2012 844.00p 844.00p 821.93p 837.50p 166521
07/08/2012 849.50p 849.50p 820.50p 825.00p 116297
06/08/2012 824.00p 849.50p 824.00p 836.50p 116974
03/08/2012 804.50p 827.08p 804.50p 827.00p 88525
02/08/2012 807.00p 819.00p 797.00p 802.00p 56965
01/08/2012 800.00p 809.00p 793.50p 805.50p 137197
31/07/2012 832.00p 832.00p 799.50p 802.50p 143195
30/07/2012 850.50p 850.50p 822.00p 830.50p 69461
27/07/2012 824.00p 842.08p 819.00p 842.00p 129647
26/07/2012 803.00p 822.00p 797.00p 818.00p 140360
25/07/2012 802.50p 812.50p 795.67p 801.50p 82345
24/07/2012 811.00p 815.00p 804.00p 805.00p 71784
23/07/2012 827.50p 827.50p 806.50p 806.50p 105204
20/07/2012 844.50p 844.50p 830.00p 832.00p 119101
19/07/2012 842.50p 851.50p 839.50p 844.00p 117964
18/07/2012 836.50p 844.00p 836.50p 839.50p 54189
17/07/2012 850.50p 865.35p 831.50p 834.50p 86356
16/07/2012 846.00p 847.00p 829.42p 847.00p 74956
13/07/2012 834.50p 847.50p 833.50p 845.00p 121000
12/07/2012 821.00p 835.00p 813.50p 834.00p 107726
11/07/2012 823.00p 824.00p 810.00p 821.50p 91824
10/07/2012 819.50p 832.50p 816.72p 824.00p 74414
09/07/2012 819.00p 824.00p 811.00p 819.50p 93868
06/07/2012 825.50p 825.50p 813.00p 820.00p 69997
05/07/2012 832.00p 832.00p 816.00p 820.00p 86370
04/07/2012 828.00p 830.00p 812.56p 819.00p 119082
03/07/2012 838.50p 846.50p 816.00p 828.50p 180803
02/07/2012 831.50p 853.50p 831.50p 840.00p 380086
29/06/2012 802.00p 845.00p 801.50p 835.00p 290798
28/06/2012 800.00p 801.50p 779.00p 786.50p 162020
27/06/2012 794.00p 804.50p 787.50p 797.00p 289120
26/06/2012 779.00p 792.50p 774.00p 792.50p 111274
25/06/2012 786.00p 787.00p 777.00p 777.50p 44760
22/06/2012 784.00p 789.50p 776.00p 786.50p 93977
21/06/2012 789.50p 806.00p 770.00p 786.50p 262827
20/06/2012 799.00p 814.50p 789.00p 807.50p 367711
19/06/2012 794.50p 801.50p 789.00p 797.00p 159872
18/06/2012 795.00p 799.50p 780.50p 790.00p 98873
15/06/2012 764.50p 795.50p 764.50p 774.50p 410305
14/06/2012 765.50p 768.50p 756.72p 765.00p 129452
13/06/2012 774.00p 779.00p 760.00p 769.00p 134780
12/06/2012 778.00p 778.50p 760.00p 774.50p 214932
11/06/2012 782.50p 790.00p 772.63p 781.50p 117143
08/06/2012 730.00p 772.00p 730.00p 770.50p 370662
07/06/2012 712.00p 744.00p 709.50p 744.00p 318265
06/06/2012 690.50p 711.00p 690.50p 711.00p 130385
01/06/2012 692.00p 695.50p 684.50p 693.00p 213078
31/05/2012 685.00p 696.50p 685.00p 692.50p 214239
30/05/2012 673.50p 683.50p 665.00p 681.50p 133741
29/05/2012 678.50p 680.50p 670.00p 676.00p 92102
28/05/2012 674.00p 674.00p 662.00p 673.00p 107925
25/05/2012 690.00p 697.00p 656.00p 660.00p 326549
24/05/2012 686.00p 693.00p 676.00p 688.50p 96380
23/05/2012 697.00p 697.00p 679.50p 679.50p 137877
22/05/2012 700.00p 723.50p 698.00p 705.00p 239552
21/05/2012 685.00p 697.00p 670.50p 695.00p 275614
18/05/2012 691.50p 705.50p 689.00p 692.00p 179970
17/05/2012 706.50p 715.00p 695.00p 698.50p 103329
16/05/2012 688.50p 711.50p 675.50p 705.00p 139994
15/05/2012 727.50p 739.50p 696.00p 696.00p 198204
14/05/2012 725.00p 727.50p 710.00p 723.00p 118863
11/05/2012 726.00p 740.00p 723.00p 733.50p 94069
10/05/2012 722.50p 735.50p 722.50p 729.00p 122034
09/05/2012 730.00p 730.00p 708.00p 716.50p 377163
08/05/2012 773.00p 778.25p 724.50p 724.50p 346680
04/05/2012 801.00p 802.00p 753.50p 764.00p 198832
03/05/2012 808.50p 811.50p 800.00p 802.00p 94352
02/05/2012 795.00p 812.00p 791.50p 808.00p 206911
01/05/2012 781.50p 794.50p 781.50p 787.00p 76828
30/04/2012 788.50p 794.50p 784.12p 787.50p 122471
27/04/2012 777.50p 788.50p 776.50p 784.00p 107371
26/04/2012 772.50p 783.50p 766.50p 782.00p 243493
25/04/2012 766.00p 776.00p 762.00p 768.50p 122794
24/04/2012 757.00p 768.00p 751.50p 764.00p 110341
23/04/2012 781.50p 781.50p 751.00p 751.50p 160464
20/04/2012 796.00p 796.00p 779.00p 784.50p 168455
19/04/2012 801.00p 820.00p 790.00p 796.00p 169727
18/04/2012 801.50p 802.50p 790.00p 798.00p 131907
17/04/2012 791.00p 802.50p 789.00p 801.50p 94914
16/04/2012 797.00p 799.50p 786.36p 791.50p 140097
13/04/2012 802.50p 811.00p 792.00p 798.00p 220462
12/04/2012 803.00p 822.00p 795.50p 800.50p 276175
11/04/2012 781.00p 803.50p 776.42p 800.50p 207406
10/04/2012 786.00p 800.50p 781.50p 782.50p 151122
05/04/2012 800.00p 810.00p 790.00p 791.00p 228461
04/04/2012 801.00p 803.50p 787.00p 797.50p 242069
03/04/2012 816.50p 816.50p 795.50p 800.00p 277316
02/04/2012 823.00p 823.00p 803.50p 813.00p 223434

*Close Price adjusted for both dividends and splits