Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2012 823.00p 826.00p 813.50p 818.00p 125981
29/03/2012 836.50p 836.50p 815.50p 818.50p 264562
28/03/2012 841.00p 843.63p 826.00p 835.00p 307802
27/03/2012 840.00p 874.50p 815.00p 839.00p 518867
26/03/2012 810.50p 859.50p 810.50p 859.50p 460549
23/03/2012 818.00p 823.76p 790.50p 810.00p 226894
22/03/2012 828.00p 832.00p 814.50p 814.50p 140458
21/03/2012 821.50p 839.50p 821.00p 828.00p 323508
20/03/2012 835.00p 839.00p 805.55p 821.00p 206731
19/03/2012 851.00p 859.50p 832.50p 838.50p 98921
16/03/2012 837.50p 855.00p 835.00p 851.00p 340486
15/03/2012 831.00p 841.00p 828.00p 835.50p 196007
14/03/2012 851.50p 858.00p 829.00p 829.00p 166114
13/03/2012 827.00p 856.50p 827.00p 846.50p 333466
12/03/2012 800.50p 829.50p 797.50p 826.00p 133685
09/03/2012 804.00p 818.50p 797.50p 801.50p 253970
08/03/2012 796.00p 810.00p 792.50p 804.00p 109217
07/03/2012 779.00p 807.00p 759.67p 795.00p 143435
06/03/2012 795.00p 798.50p 776.50p 783.50p 156037
05/03/2012 812.50p 813.50p 797.50p 800.00p 263265
02/03/2012 820.00p 823.50p 814.00p 815.50p 145450
01/03/2012 812.50p 823.50p 803.50p 820.50p 112083
29/02/2012 818.50p 818.50p 791.00p 816.00p 224326
28/02/2012 787.50p 833.50p 787.50p 818.50p 296578
27/02/2012 792.00p 795.00p 777.50p 790.50p 101610
24/02/2012 808.00p 812.50p 791.00p 791.00p 207256
23/02/2012 814.00p 820.00p 800.50p 806.50p 234561
22/02/2012 795.50p 817.00p 790.00p 815.50p 254564
21/02/2012 815.00p 815.00p 790.00p 794.00p 178800
20/02/2012 801.50p 821.00p 783.50p 818.00p 155666
17/02/2012 795.50p 795.50p 780.00p 791.00p 209523
16/02/2012 788.00p 789.00p 771.00p 782.50p 125613
15/02/2012 797.50p 799.50p 784.00p 790.00p 154048
14/02/2012 794.50p 800.00p 779.48p 796.50p 88516
13/02/2012 791.50p 798.01p 780.00p 798.00p 101288
10/02/2012 788.50p 795.50p 781.00p 789.50p 186912
09/02/2012 775.00p 793.00p 775.00p 789.00p 211480
08/02/2012 783.50p 783.50p 759.50p 776.00p 178720
07/02/2012 782.00p 789.50p 751.00p 785.50p 283863
06/02/2012 800.00p 800.00p 770.00p 780.50p 485124
03/02/2012 759.50p 792.08p 753.80p 792.00p 332346
02/02/2012 758.00p 768.00p 743.00p 760.00p 168597
01/02/2012 737.50p 765.00p 736.00p 758.00p 127820
31/01/2012 734.00p 744.00p 727.50p 737.00p 73901
30/01/2012 726.00p 766.50p 726.00p 732.50p 154523
27/01/2012 740.00p 748.50p 716.50p 733.00p 95085
26/01/2012 719.50p 747.50p 715.23p 745.00p 139213
25/01/2012 736.50p 740.00p 719.00p 725.50p 105736
24/01/2012 745.00p 745.00p 728.00p 735.00p 108819
23/01/2012 746.50p 759.00p 745.50p 750.00p 91453
20/01/2012 748.00p 758.00p 738.62p 747.00p 120772
19/01/2012 740.00p 744.50p 736.00p 744.00p 329974
18/01/2012 730.50p 741.00p 725.50p 740.00p 245973
17/01/2012 746.00p 746.00p 731.00p 733.00p 98502
16/01/2012 737.00p 744.00p 735.50p 735.50p 72679
13/01/2012 736.00p 745.00p 727.10p 744.50p 238195
12/01/2012 717.00p 741.00p 717.00p 734.00p 140254
11/01/2012 717.50p 745.50p 700.50p 720.50p 218907
10/01/2012 698.50p 727.00p 697.50p 720.50p 257333
09/01/2012 688.50p 700.00p 685.00p 695.00p 185237
06/01/2012 674.00p 689.00p 674.00p 686.50p 198215
05/01/2012 701.50p 701.50p 666.10p 671.50p 226200
04/01/2012 707.00p 721.00p 693.50p 696.50p 116091
03/01/2012 727.50p 727.50p 703.50p 705.00p 259611
30/12/2011 710.00p 716.00p 701.00p 712.50p 42554
29/12/2011 704.00p 710.00p 701.50p 709.00p 50736
28/12/2011 692.50p 715.00p 680.50p 703.00p 130960
23/12/2011 697.00p 705.00p 691.20p 695.00p 36168
22/12/2011 699.50p 711.00p 688.50p 693.00p 121492
21/12/2011 710.00p 722.50p 695.50p 695.50p 178751
20/12/2011 694.50p 709.50p 692.50p 702.50p 165995
19/12/2011 700.50p 719.00p 690.50p 699.00p 327028
16/12/2011 710.00p 725.50p 710.00p 715.00p 297441
15/12/2011 690.00p 710.00p 685.00p 709.50p 184592
14/12/2011 714.50p 722.50p 685.42p 691.00p 201676
13/12/2011 720.00p 731.50p 716.00p 726.50p 252632
12/12/2011 738.50p 747.00p 734.50p 735.00p 135975
09/12/2011 734.50p 763.50p 725.50p 749.00p 352975
08/12/2011 742.00p 742.48p 723.50p 728.50p 263774
07/12/2011 743.00p 743.00p 726.50p 736.00p 113638
06/12/2011 729.00p 743.00p 724.50p 740.50p 192158
05/12/2011 781.00p 786.50p 725.00p 732.00p 296855
02/12/2011 766.00p 789.00p 762.39p 776.50p 377802
01/12/2011 747.00p 763.50p 727.50p 754.50p 511037
30/11/2011 723.00p 761.50p 710.00p 729.00p 485616
29/11/2011 705.50p 740.00p 702.25p 729.00p 167803
28/11/2011 700.00p 716.50p 695.50p 708.50p 165468
25/11/2011 698.00p 712.00p 691.00p 693.50p 146685
24/11/2011 689.00p 708.50p 680.70p 699.50p 228530
23/11/2011 693.00p 708.00p 680.00p 688.50p 133844
22/11/2011 693.00p 709.00p 693.00p 700.00p 487273
21/11/2011 718.50p 722.70p 691.50p 693.50p 230643
18/11/2011 715.00p 729.00p 712.50p 721.00p 134492
17/11/2011 720.00p 728.00p 716.00p 724.00p 458693
16/11/2011 715.00p 728.00p 710.00p 724.00p 277630
15/11/2011 707.00p 727.50p 702.00p 718.50p 255890
14/11/2011 714.50p 721.00p 702.50p 713.50p 133612
11/11/2011 698.50p 717.00p 698.50p 710.50p 258855
10/11/2011 686.50p 718.50p 686.50p 701.00p 236375
09/11/2011 710.50p 717.50p 695.00p 701.00p 231442
08/11/2011 696.00p 708.50p 689.00p 701.00p 211249
07/11/2011 708.00p 719.00p 691.70p 699.00p 323440
04/11/2011 725.50p 729.61p 715.00p 715.00p 130312
03/11/2011 703.50p 729.50p 697.00p 724.00p 182757
02/11/2011 701.50p 726.00p 694.50p 711.50p 174864
01/11/2011 701.00p 709.50p 684.50p 693.50p 175623
31/10/2011 732.50p 735.00p 710.00p 710.00p 174500
28/10/2011 751.00p 751.00p 732.50p 735.00p 142165
27/10/2011 737.00p 752.00p 731.11p 746.00p 168040
26/10/2011 726.50p 731.00p 713.50p 723.50p 142411
25/10/2011 719.00p 730.50p 716.00p 723.50p 129411
24/10/2011 706.00p 729.00p 699.00p 720.00p 360661
21/10/2011 696.00p 708.00p 696.00p 700.50p 180208
20/10/2011 685.50p 708.00p 685.50p 695.00p 291392
19/10/2011 698.50p 712.50p 697.33p 701.00p 231001
18/10/2011 689.50p 732.00p 677.50p 698.50p 461176
17/10/2011 681.50p 688.24p 672.50p 677.50p 186545
14/10/2011 684.00p 686.50p 672.00p 680.00p 166706
13/10/2011 683.00p 696.00p 680.00p 684.50p 174260
12/10/2011 680.00p 698.50p 677.50p 688.00p 281676
11/10/2011 678.50p 694.00p 673.50p 684.50p 194058
10/10/2011 675.00p 692.00p 672.00p 684.50p 168096
07/10/2011 678.00p 682.50p 664.00p 673.50p 147800
06/10/2011 633.00p 684.50p 630.50p 669.00p 324661
05/10/2011 626.50p 632.50p 621.83p 629.50p 179900
04/10/2011 616.00p 622.00p 600.50p 611.50p 188972
03/10/2011 612.00p 628.50p 606.50p 625.50p 133171
30/09/2011 624.00p 626.50p 615.50p 622.00p 169181
29/09/2011 623.50p 629.50p 620.00p 628.50p 120670
28/09/2011 615.00p 630.00p 615.00p 623.00p 157240
27/09/2011 625.00p 636.00p 615.00p 617.50p 251373
26/09/2011 602.50p 629.00p 599.50p 609.50p 187022
23/09/2011 609.50p 625.00p 590.00p 610.00p 167114
22/09/2011 615.00p 617.50p 605.50p 607.00p 160402
21/09/2011 607.50p 641.50p 607.50p 627.50p 296466
20/09/2011 593.50p 609.50p 593.50p 606.00p 96176
19/09/2011 595.50p 609.50p 595.50p 602.50p 268728
16/09/2011 600.00p 610.00p 597.50p 606.00p 451332
15/09/2011 575.50p 604.00p 567.00p 596.00p 4725453
14/09/2011 556.50p 573.50p 553.50p 568.50p 161181
13/09/2011 564.00p 565.00p 550.50p 559.00p 141419
12/09/2011 556.50p 564.50p 550.00p 559.50p 47179
09/09/2011 570.50p 575.50p 558.00p 565.50p 284749
08/09/2011 582.50p 590.50p 569.50p 575.00p 129374
07/09/2011 582.50p 589.00p 570.00p 584.50p 139233
06/09/2011 586.50p 586.50p 564.00p 573.00p 201399
05/09/2011 589.50p 592.00p 575.50p 582.00p 103843
02/09/2011 601.00p 603.50p 592.50p 595.50p 114365
01/09/2011 604.00p 604.50p 596.00p 602.50p 156336
31/08/2011 588.50p 602.00p 585.50p 602.00p 359130
30/08/2011 588.00p 597.50p 579.50p 593.00p 206042
26/08/2011 578.50p 584.50p 568.50p 584.00p 174339
25/08/2011 578.50p 593.00p 572.50p 577.00p 310466
24/08/2011 570.00p 582.50p 561.00p 572.00p 112681
23/08/2011 560.50p 576.00p 559.00p 568.00p 235275
22/08/2011 531.50p 559.50p 531.50p 559.50p 269886
19/08/2011 550.50p 558.00p 536.50p 540.50p 229075
18/08/2011 582.00p 586.00p 551.00p 552.50p 216860
17/08/2011 594.00p 598.00p 578.50p 586.00p 86217
16/08/2011 596.50p 600.00p 585.00p 589.00p 240877
15/08/2011 615.00p 622.50p 589.50p 596.00p 322534
12/08/2011 585.00p 611.50p 578.00p 611.50p 191985
11/08/2011 598.50p 598.50p 567.50p 582.50p 298465
10/08/2011 604.00p 611.50p 576.00p 582.50p 322319
09/08/2011 595.00p 598.00p 555.00p 598.00p 276515
08/08/2011 619.50p 636.50p 592.50p 593.50p 253280
05/08/2011 616.50p 645.00p 602.00p 624.00p 288993
04/08/2011 672.50p 678.00p 620.00p 629.00p 302033
03/08/2011 666.00p 677.00p 662.50p 666.00p 214080
02/08/2011 664.50p 684.00p 663.50p 675.00p 208687
01/08/2011 670.00p 684.00p 665.00p 668.00p 382524
29/07/2011 666.50p 681.00p 650.00p 660.00p 130284
28/07/2011 674.00p 683.00p 665.50p 672.50p 168003
27/07/2011 673.00p 696.00p 673.00p 678.50p 184663
26/07/2011 684.00p 687.00p 672.50p 678.00p 115092
25/07/2011 674.50p 680.00p 670.00p 677.50p 137667
22/07/2011 681.00p 690.00p 674.50p 677.50p 108650
21/07/2011 682.00p 688.50p 663.50p 677.50p 129158
20/07/2011 663.00p 678.00p 663.00p 677.00p 117740
19/07/2011 657.00p 667.00p 655.00p 660.00p 125148
18/07/2011 668.00p 674.01p 655.00p 655.00p 184649
15/07/2011 672.50p 682.00p 668.00p 680.50p 143314
14/07/2011 674.00p 682.00p 669.00p 673.00p 47239
13/07/2011 688.50p 688.50p 677.00p 682.00p 111303
12/07/2011 667.00p 685.50p 658.00p 685.50p 150586
11/07/2011 695.00p 703.00p 676.50p 680.00p 197357
08/07/2011 720.00p 726.50p 699.00p 702.00p 140514
07/07/2011 715.50p 725.50p 711.50p 718.50p 102684
06/07/2011 724.00p 733.50p 708.50p 713.50p 181662
05/07/2011 723.00p 725.00p 715.00p 724.50p 187801
04/07/2011 718.50p 735.50p 717.00p 723.50p 132756
01/07/2011 717.00p 724.00p 714.00p 719.00p 123996
30/06/2011 712.00p 716.50p 706.50p 715.00p 324639
29/06/2011 727.00p 732.00p 703.50p 707.00p 225472
28/06/2011 706.50p 726.50p 700.00p 723.00p 297574
27/06/2011 692.00p 713.00p 692.00p 702.00p 264024
24/06/2011 688.50p 702.00p 688.50p 694.00p 151407
23/06/2011 695.00p 698.12p 678.00p 680.00p 255069
22/06/2011 708.00p 720.00p 697.50p 697.50p 268764
21/06/2011 710.00p 711.50p 695.50p 709.00p 239214

*Close Price adjusted for both dividends and splits