Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/11/2009 764.50p 782.00p 763.00p 780.00p 508678
12/11/2009 751.50p 765.00p 746.00p 761.00p 211860
11/11/2009 738.00p 753.50p 734.99p 750.50p 248388
10/11/2009 758.50p 768.50p 726.50p 736.00p 426406
09/11/2009 775.00p 779.00p 752.00p 760.00p 269489
06/11/2009 759.00p 774.50p 756.00p 766.00p 485347
05/11/2009 758.50p 759.00p 751.50p 754.00p 776684
04/11/2009 714.00p 761.50p 714.00p 758.00p 811748
03/11/2009 725.50p 725.50p 705.50p 714.00p 382929
02/11/2009 727.50p 735.50p 721.00p 731.00p 308795
30/10/2009 756.50p 759.00p 727.00p 731.00p 438604
29/10/2009 710.00p 761.50p 702.00p 754.50p 1805241
28/10/2009 756.00p 765.00p 709.00p 715.00p 632679
27/10/2009 771.00p 774.00p 757.50p 762.00p 369707
26/10/2009 798.00p 802.00p 767.00p 772.50p 416796
23/10/2009 802.00p 807.00p 792.00p 793.50p 234859
22/10/2009 812.00p 813.00p 780.00p 801.50p 523876
21/10/2009 812.00p 826.00p 810.00p 815.00p 1318299
20/10/2009 831.50p 832.00p 811.00p 815.50p 431056
19/10/2009 822.50p 833.50p 820.00p 827.00p 386198
16/10/2009 828.50p 842.50p 822.00p 825.00p 523342
15/10/2009 824.50p 829.00p 815.50p 821.00p 461600
14/10/2009 799.50p 826.50p 799.00p 820.00p 830148
13/10/2009 811.00p 824.50p 783.00p 794.00p 1566705
12/10/2009 805.50p 816.50p 799.50p 805.50p 1172410
09/10/2009 803.50p 828.50p 797.50p 800.50p 676741
08/10/2009 795.00p 810.00p 795.00p 802.00p 360644
07/10/2009 793.50p 811.00p 792.50p 793.50p 432878
06/10/2009 801.50p 806.00p 796.00p 800.00p 1335986
05/10/2009 789.50p 804.50p 784.50p 800.00p 420972
02/10/2009 803.50p 810.50p 784.00p 790.50p 342396
01/10/2009 828.50p 828.50p 805.50p 809.00p 358859
30/09/2009 832.50p 847.00p 819.00p 830.50p 526466
29/09/2009 832.00p 838.00p 821.00p 833.50p 452374
28/09/2009 815.00p 848.50p 795.00p 836.50p 566786
25/09/2009 838.50p 838.50p 803.00p 811.00p 606171
24/09/2009 886.50p 886.50p 822.50p 833.00p 901240
23/09/2009 891.50p 897.50p 866.00p 885.00p 544988
22/09/2009 921.50p 922.00p 891.50p 892.50p 513114
21/09/2009 927.50p 927.50p 904.00p 914.50p 456246

*Close Price adjusted for both dividends and splits