Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/09/2010 530.00p 540.00p 524.57p 537.50p 883327
31/08/2010 535.00p 535.00p 517.50p 523.00p 250048
27/08/2010 530.50p 536.50p 524.50p 529.50p 1519566
26/08/2010 520.00p 529.50p 517.50p 527.50p 1390419
25/08/2010 521.50p 528.00p 510.00p 513.00p 429384
24/08/2010 520.00p 524.50p 516.50p 520.50p 318975
23/08/2010 516.00p 528.50p 511.00p 522.00p 311707
20/08/2010 536.50p 536.50p 516.50p 517.50p 343584
19/08/2010 547.50p 547.50p 531.00p 532.00p 274723
18/08/2010 540.50p 547.00p 538.00p 540.50p 178608
17/08/2010 547.00p 547.50p 538.00p 544.00p 431751
16/08/2010 552.50p 555.53p 537.50p 541.00p 264211
13/08/2010 562.00p 609.66p 547.50p 552.50p 666532
12/08/2010 586.50p 588.50p 561.50p 563.50p 444544
11/08/2010 600.50p 603.50p 587.00p 587.00p 321382
10/08/2010 632.50p 632.50p 605.50p 606.50p 374369
09/08/2010 641.00p 645.00p 636.50p 638.00p 402591
06/08/2010 631.00p 640.50p 621.50p 631.00p 277963
05/08/2010 619.50p 637.00p 619.50p 630.00p 595154
04/08/2010 597.50p 618.00p 595.00p 614.50p 234256
03/08/2010 602.00p 625.00p 601.00p 601.00p 358507
02/08/2010 586.50p 610.00p 586.50p 605.50p 486438
30/07/2010 587.00p 592.00p 571.50p 579.50p 409281
29/07/2010 580.50p 590.82p 579.00p 588.00p 476780
28/07/2010 595.50p 595.50p 573.50p 579.50p 933910
27/07/2010 590.00p 595.50p 576.50p 583.00p 501967
26/07/2010 594.00p 597.00p 581.00p 583.50p 223465
23/07/2010 570.50p 589.00p 570.50p 586.50p 477138
22/07/2010 565.50p 575.50p 554.00p 574.00p 259593
21/07/2010 568.00p 576.50p 557.50p 563.50p 240535
20/07/2010 569.50p 573.50p 555.50p 560.00p 224987
19/07/2010 582.50p 589.00p 567.00p 568.00p 197320
16/07/2010 599.50p 599.50p 589.00p 590.50p 301481
15/07/2010 596.00p 606.50p 589.50p 594.00p 248032
14/07/2010 629.00p 635.00p 592.00p 600.50p 888063
13/07/2010 612.00p 624.50p 606.00p 623.00p 387169
12/07/2010 610.00p 615.00p 605.50p 608.50p 402233
09/07/2010 612.50p 621.00p 605.00p 612.00p 215589
08/07/2010 603.50p 625.00p 595.50p 624.00p 518609
07/07/2010 590.00p 604.00p 589.00p 600.00p 1279537
06/07/2010 600.00p 600.00p 593.50p 597.00p 1613705
05/07/2010 587.50p 591.50p 580.50p 588.00p 309844
02/07/2010 595.00p 595.50p 583.00p 585.00p 771051
01/07/2010 602.50p 606.50p 589.00p 589.00p 1945391
30/06/2010 627.50p 627.50p 613.50p 615.50p 294946
29/06/2010 641.00p 649.00p 627.50p 628.00p 205606
28/06/2010 650.50p 663.00p 647.00p 654.50p 164379
25/06/2010 671.00p 671.00p 652.50p 652.50p 174847
24/06/2010 665.00p 680.50p 657.00p 666.00p 426797
23/06/2010 650.00p 666.50p 650.00p 659.00p 456557
22/06/2010 642.50p 663.00p 634.50p 659.00p 638812
21/06/2010 644.00p 657.50p 638.50p 641.50p 234810
18/06/2010 632.50p 642.00p 626.50p 639.00p 438967
17/06/2010 614.50p 633.03p 610.00p 628.00p 369758
16/06/2010 627.50p 635.00p 611.50p 614.00p 664747
15/06/2010 638.50p 638.50p 616.50p 621.00p 749830
14/06/2010 651.00p 652.50p 632.00p 635.00p 262569
11/06/2010 649.50p 651.50p 638.50p 641.00p 301617
10/06/2010 640.00p 646.00p 628.50p 644.00p 327725
09/06/2010 634.00p 652.50p 631.50p 642.50p 579005
08/06/2010 670.00p 672.50p 634.50p 636.00p 1230142
07/06/2010 677.00p 677.00p 659.00p 668.00p 232795
04/06/2010 695.50p 698.50p 674.50p 678.50p 571484
03/06/2010 701.00p 702.50p 687.50p 695.50p 238579
02/06/2010 683.00p 693.50p 674.00p 685.50p 382974
01/06/2010 685.00p 690.00p 672.50p 689.00p 261799
28/05/2010 700.00p 705.00p 692.50p 692.50p 261003
27/05/2010 675.50p 693.50p 674.00p 693.50p 270880
26/05/2010 672.00p 679.00p 663.50p 669.50p 434516
25/05/2010 676.00p 681.00p 660.00p 660.50p 352997
24/05/2010 691.00p 696.00p 680.00p 692.00p 249948
21/05/2010 682.50p 692.00p 668.50p 687.00p 541346
20/05/2010 689.50p 700.08p 678.18p 687.50p 699373
19/05/2010 701.50p 708.00p 686.50p 689.50p 474501
18/05/2010 713.00p 719.50p 704.50p 708.00p 307934
17/05/2010 710.50p 719.00p 697.00p 702.50p 365008
14/05/2010 738.50p 744.50p 714.50p 717.50p 330479
13/05/2010 732.50p 751.00p 732.50p 745.50p 375948
12/05/2010 710.00p 732.50p 710.00p 731.50p 792126
11/05/2010 728.00p 731.50p 699.00p 710.00p 848048
10/05/2010 717.50p 741.00p 717.50p 740.00p 572877
07/05/2010 717.00p 720.00p 693.00p 698.00p 478616
06/05/2010 738.00p 759.00p 726.50p 727.50p 650683
05/05/2010 745.00p 747.50p 733.50p 741.50p 402373
04/05/2010 763.00p 763.00p 741.00p 746.00p 418387
30/04/2010 760.50p 776.00p 748.50p 754.00p 485596
29/04/2010 769.00p 777.00p 760.00p 760.50p 616375
28/04/2010 782.00p 788.00p 761.50p 761.50p 462902
27/04/2010 810.50p 810.50p 787.00p 787.00p 491299
26/04/2010 804.50p 831.50p 804.50p 809.00p 369303
23/04/2010 783.00p 802.50p 779.00p 800.50p 473030
22/04/2010 767.00p 788.50p 766.50p 779.00p 279381
21/04/2010 757.00p 769.00p 751.00p 763.50p 404596
20/04/2010 750.00p 763.50p 750.00p 760.00p 1113740
19/04/2010 750.50p 754.50p 750.50p 753.50p 606413
16/04/2010 755.50p 770.00p 753.50p 755.50p 412135
15/04/2010 766.50p 777.50p 748.50p 758.50p 613048
14/04/2010 773.00p 780.50p 768.00p 769.50p 194200
13/04/2010 778.00p 783.00p 771.00p 774.50p 252544
12/04/2010 790.50p 790.50p 780.50p 782.00p 162418
09/04/2010 780.00p 789.00p 776.50p 785.00p 1950826
08/04/2010 775.00p 779.00p 764.00p 773.00p 484436
07/04/2010 786.00p 786.00p 767.00p 774.00p 515442
06/04/2010 784.00p 786.50p 776.50p 781.00p 274078
01/04/2010 778.00p 784.50p 774.50p 779.50p 173756
31/03/2010 768.50p 786.00p 762.50p 770.00p 436392
30/03/2010 777.00p 782.50p 767.56p 771.50p 297454
29/03/2010 790.50p 795.00p 765.00p 769.50p 429692
26/03/2010 770.00p 784.50p 760.50p 781.00p 414915
25/03/2010 748.00p 772.00p 748.00p 765.00p 565491
24/03/2010 741.50p 772.09p 733.00p 760.00p 742519
23/03/2010 728.00p 744.00p 717.00p 719.50p 356682
22/03/2010 742.00p 755.53p 728.56p 736.00p 208476
19/03/2010 739.00p 757.00p 729.50p 747.50p 729765
18/03/2010 730.50p 742.50p 728.50p 732.00p 293477
17/03/2010 736.00p 740.00p 728.00p 730.50p 175476
16/03/2010 713.00p 732.00p 713.00p 729.00p 335150
15/03/2010 730.00p 730.00p 713.00p 718.50p 344604
12/03/2010 709.00p 736.50p 707.00p 727.00p 414627
11/03/2010 690.50p 712.50p 690.50p 706.50p 458318
10/03/2010 680.00p 702.00p 680.00p 696.50p 677488
09/03/2010 695.00p 695.00p 674.50p 678.00p 405449
08/03/2010 683.50p 698.00p 679.50p 692.50p 264448
05/03/2010 680.50p 689.50p 676.00p 683.50p 245147
04/03/2010 676.00p 682.00p 671.00p 675.00p 434674
03/03/2010 685.00p 688.50p 668.00p 675.00p 295675
02/03/2010 660.00p 691.50p 658.00p 689.50p 997330
01/03/2010 675.00p 675.00p 648.50p 656.50p 986724
26/02/2010 678.00p 678.00p 661.00p 665.00p 539340
25/02/2010 685.00p 688.50p 660.50p 670.00p 716838
24/02/2010 700.00p 710.00p 679.50p 685.00p 432817
23/02/2010 708.00p 714.00p 694.00p 698.50p 318950
22/02/2010 709.00p 721.00p 702.00p 706.50p 348083
19/02/2010 707.00p 716.50p 707.00p 711.00p 210091
18/02/2010 725.00p 726.00p 713.00p 717.00p 220519
17/02/2010 730.00p 732.00p 718.00p 723.50p 697172
16/02/2010 706.00p 720.50p 705.91p 718.00p 302645
15/02/2010 705.00p 721.00p 703.00p 703.00p 112307
12/02/2010 727.50p 727.50p 706.00p 709.00p 165663
11/02/2010 714.50p 729.50p 714.50p 719.50p 259859
10/02/2010 709.00p 721.50p 706.00p 715.00p 402072
09/02/2010 726.00p 730.00p 701.50p 707.50p 325980
08/02/2010 736.50p 740.86p 708.00p 722.00p 348163
05/02/2010 762.50p 762.50p 730.00p 733.00p 544159
04/02/2010 776.50p 789.00p 759.50p 760.50p 615075
03/02/2010 765.00p 787.00p 756.50p 775.50p 401711
02/02/2010 750.00p 767.00p 743.50p 761.00p 333272
01/02/2010 738.00p 750.00p 738.00p 750.00p 322193
29/01/2010 750.00p 752.00p 733.50p 742.00p 447639
28/01/2010 751.00p 754.50p 744.00p 745.00p 211543
27/01/2010 752.00p 752.00p 739.00p 744.50p 280405
26/01/2010 743.50p 756.00p 743.00p 752.00p 207067
25/01/2010 749.00p 764.00p 740.00p 754.00p 205211
22/01/2010 755.50p 764.50p 740.50p 749.50p 394592
21/01/2010 773.00p 773.00p 759.00p 761.00p 910809
20/01/2010 768.00p 778.50p 762.00p 767.00p 336955
19/01/2010 789.00p 789.00p 756.00p 765.50p 262248
18/01/2010 780.00p 789.00p 779.00p 785.00p 95713
15/01/2010 808.00p 808.50p 776.00p 782.50p 263589
14/01/2010 803.50p 818.94p 793.00p 797.50p 246396
13/01/2010 801.50p 812.50p 798.00p 804.00p 357524
12/01/2010 815.00p 825.50p 796.50p 801.50p 421690
11/01/2010 830.00p 835.50p 818.50p 820.00p 322872
08/01/2010 810.00p 828.00p 806.50p 826.00p 410866
07/01/2010 786.50p 814.00p 786.50p 814.00p 595524
06/01/2010 784.50p 795.50p 778.50p 791.50p 176447
05/01/2010 786.50p 796.50p 783.50p 788.00p 308026
04/01/2010 798.00p 812.50p 780.00p 792.00p 392598
31/12/2009 765.00p 818.00p 765.00p 818.00p 105470
30/12/2009 761.00p 777.00p 758.50p 770.00p 111391
29/12/2009 770.50p 776.50p 756.50p 768.50p 166057
24/12/2009 754.00p 761.50p 754.00p 754.00p 11145
23/12/2009 762.00p 765.50p 754.50p 760.50p 93384
22/12/2009 756.00p 775.00p 756.00p 761.00p 180058
21/12/2009 748.00p 761.50p 735.00p 759.50p 200677
18/12/2009 750.00p 767.00p 739.50p 743.00p 444541
17/12/2009 730.00p 754.50p 730.00p 749.50p 396527
16/12/2009 725.00p 745.00p 716.50p 738.50p 417402
15/12/2009 728.00p 732.50p 711.00p 729.50p 429671
14/12/2009 720.50p 733.50p 716.00p 731.00p 555159
11/12/2009 707.00p 730.50p 706.41p 713.50p 585805
10/12/2009 709.50p 709.65p 698.00p 701.00p 736029
09/12/2009 751.00p 751.00p 693.00p 706.00p 734199
08/12/2009 751.50p 752.50p 727.00p 746.50p 345749
07/12/2009 761.50p 767.50p 741.50p 751.50p 372582
04/12/2009 768.50p 776.50p 753.88p 758.00p 382239
03/12/2009 763.00p 778.00p 759.00p 764.00p 321711
02/12/2009 773.00p 776.82p 755.82p 762.50p 231903
01/12/2009 722.50p 774.00p 718.00p 769.00p 612949
30/11/2009 730.50p 738.50p 719.00p 722.00p 637118
27/11/2009 699.50p 750.50p 693.00p 743.00p 680348
26/11/2009 737.50p 744.00p 702.00p 705.00p 483951
25/11/2009 756.50p 756.50p 734.00p 736.50p 315933
24/11/2009 760.00p 760.00p 740.50p 746.50p 247035
23/11/2009 771.50p 774.50p 759.00p 763.00p 357209
20/11/2009 778.00p 778.13p 753.50p 760.00p 380138
19/11/2009 793.00p 804.00p 770.00p 771.50p 336060
18/11/2009 826.50p 827.25p 799.00p 799.00p 714712
17/11/2009 816.00p 828.40p 816.00p 818.00p 848187
16/11/2009 789.00p 838.00p 788.82p 822.00p 822733

*Close Price adjusted for both dividends and splits