Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/07/2013 1,268.00p 1,319.00p 1,268.00p 1,315.00p 290965
28/06/2013 1,275.00p 1,282.00p 1,264.00p 1,270.00p 466995
27/06/2013 1,281.00p 1,283.00p 1,265.00p 1,270.00p 368338
26/06/2013 1,245.00p 1,300.00p 1,242.00p 1,284.00p 493551
25/06/2013 1,229.00p 1,244.00p 1,213.00p 1,244.00p 372473
24/06/2013 1,258.00p 1,264.20p 1,206.00p 1,227.00p 416418
21/06/2013 1,307.00p 1,319.00p 1,255.00p 1,259.00p 423488
20/06/2013 1,321.00p 1,336.00p 1,299.00p 1,302.00p 319649
19/06/2013 1,333.00p 1,338.00p 1,317.00p 1,336.00p 358767
18/06/2013 1,333.00p 1,346.00p 1,327.00p 1,333.00p 310495
17/06/2013 1,329.00p 1,343.00p 1,328.00p 1,332.00p 221287
14/06/2013 1,300.00p 1,331.00p 1,300.00p 1,324.00p 248659
13/06/2013 1,287.00p 1,306.00p 1,261.00p 1,300.00p 241165
12/06/2013 1,301.00p 1,318.00p 1,297.00p 1,303.00p 238325
11/06/2013 1,326.00p 1,332.14p 1,301.00p 1,305.00p 342816
10/06/2013 1,349.00p 1,369.00p 1,327.00p 1,330.00p 435448
07/06/2013 1,319.00p 1,363.00p 1,317.00p 1,334.00p 624723
06/06/2013 1,310.00p 1,326.00p 1,300.00p 1,315.00p 543558
05/06/2013 1,297.00p 1,322.00p 1,296.00p 1,303.00p 892211
04/06/2013 1,279.00p 1,310.00p 1,265.00p 1,305.00p 558091
03/06/2013 1,270.00p 1,288.00p 1,254.00p 1,265.00p 312534
31/05/2013 1,297.00p 1,304.00p 1,264.00p 1,277.00p 391064
30/05/2013 1,255.00p 1,282.00p 1,252.00p 1,280.00p 251436
29/05/2013 1,299.00p 1,301.00p 1,268.00p 1,271.00p 315879
28/05/2013 1,282.00p 1,303.00p 1,261.00p 1,301.00p 425265
24/05/2013 1,300.00p 1,312.00p 1,261.00p 1,261.00p 273401
23/05/2013 1,303.00p 1,311.00p 1,273.00p 1,301.00p 349716
22/05/2013 1,345.00p 1,348.00p 1,318.00p 1,322.00p 185872
21/05/2013 1,368.00p 1,371.00p 1,342.00p 1,351.00p 258190
20/05/2013 1,371.00p 1,371.00p 1,350.00p 1,362.00p 153680
17/05/2013 1,337.00p 1,370.00p 1,326.56p 1,359.00p 271907
16/05/2013 1,306.00p 1,343.00p 1,298.61p 1,332.00p 247747
15/05/2013 1,276.00p 1,319.00p 1,274.00p 1,311.00p 392113
14/05/2013 1,281.00p 1,292.00p 1,248.00p 1,270.00p 418070
13/05/2013 1,309.00p 1,309.00p 1,269.00p 1,276.00p 219255
10/05/2013 1,314.00p 1,319.00p 1,304.50p 1,308.00p 232152
09/05/2013 1,317.00p 1,318.00p 1,301.00p 1,310.00p 334606
08/05/2013 1,315.00p 1,328.00p 1,304.00p 1,315.00p 239233
07/05/2013 1,335.00p 1,344.00p 1,313.00p 1,316.00p 253937
03/05/2013 1,336.00p 1,351.00p 1,317.00p 1,330.00p 260949
02/05/2013 1,364.00p 1,383.00p 1,329.00p 1,340.00p 303513
01/05/2013 1,344.00p 1,380.00p 1,334.87p 1,376.00p 97538
30/04/2013 1,383.00p 1,428.00p 1,336.00p 1,345.00p 307895
29/04/2013 1,369.00p 1,440.00p 1,337.00p 1,377.00p 328970
26/04/2013 1,345.00p 1,352.25p 1,327.00p 1,337.00p 177191
25/04/2013 1,340.00p 1,361.00p 1,337.00p 1,344.00p 158794
24/04/2013 1,345.00p 1,354.00p 1,326.62p 1,342.00p 160766
23/04/2013 1,308.00p 1,348.00p 1,303.00p 1,337.00p 256769
22/04/2013 1,319.00p 1,330.33p 1,306.00p 1,306.00p 119874
19/04/2013 1,313.00p 1,323.00p 1,293.00p 1,309.00p 249779
18/04/2013 1,307.00p 1,325.00p 1,301.75p 1,307.00p 182020
17/04/2013 1,320.00p 1,330.00p 1,276.00p 1,301.00p 195183
16/04/2013 1,319.00p 1,323.00p 1,289.00p 1,316.00p 186947
15/04/2013 1,324.00p 1,327.00p 1,292.00p 1,320.00p 186633
12/04/2013 1,324.00p 1,329.00p 1,290.00p 1,327.00p 157344
11/04/2013 1,275.00p 1,332.00p 1,275.00p 1,321.00p 259727
10/04/2013 1,249.00p 1,286.00p 1,236.00p 1,286.00p 364349
09/04/2013 1,242.00p 1,244.00p 1,222.00p 1,236.00p 193875
08/04/2013 1,244.00p 1,259.00p 1,225.00p 1,234.00p 193428
05/04/2013 1,272.00p 1,272.00p 1,219.00p 1,231.00p 302805
04/04/2013 1,283.00p 1,298.00p 1,251.00p 1,262.00p 186144
03/04/2013 1,310.00p 1,314.00p 1,283.00p 1,290.00p 206469
02/04/2013 1,287.00p 1,331.00p 1,287.00p 1,301.00p 285154
28/03/2013 1,254.00p 1,312.00p 1,252.90p 1,297.00p 357557
27/03/2013 1,229.00p 1,245.00p 1,219.00p 1,240.00p 329187
26/03/2013 1,203.00p 1,228.00p 1,199.00p 1,227.00p 422458
25/03/2013 1,199.00p 1,205.00p 1,189.00p 1,192.00p 352209
22/03/2013 1,216.00p 1,223.38p 1,195.00p 1,195.00p 316630
21/03/2013 1,225.00p 1,239.75p 1,206.00p 1,218.00p 247102
20/03/2013 1,188.00p 1,240.00p 1,180.00p 1,230.00p 339193
19/03/2013 1,174.00p 1,193.00p 1,164.00p 1,183.00p 224132
18/03/2013 1,147.00p 1,173.00p 1,144.22p 1,169.00p 143188
15/03/2013 1,158.00p 1,181.00p 1,154.00p 1,158.00p 286014
14/03/2013 1,145.00p 1,159.00p 1,137.45p 1,159.00p 169800
13/03/2013 1,119.00p 1,142.00p 1,119.00p 1,141.00p 129296
12/03/2013 1,129.00p 1,133.00p 1,112.00p 1,122.00p 178140
11/03/2013 1,145.00p 1,149.00p 1,104.37p 1,130.00p 157511
08/03/2013 1,167.00p 1,167.00p 1,142.00p 1,149.00p 200838
07/03/2013 1,168.00p 1,168.00p 1,148.00p 1,153.00p 138082
06/03/2013 1,170.00p 1,173.00p 1,148.00p 1,162.00p 238575
05/03/2013 1,154.00p 1,170.00p 1,150.00p 1,158.00p 209343
04/03/2013 1,150.00p 1,157.00p 1,136.00p 1,147.00p 143844
01/03/2013 1,158.00p 1,171.25p 1,152.00p 1,152.00p 223460
28/02/2013 1,133.00p 1,166.00p 1,133.00p 1,159.00p 209227
27/02/2013 1,140.00p 1,153.00p 1,123.00p 1,134.00p 160059
26/02/2013 1,132.00p 1,140.00p 1,115.00p 1,140.00p 160058
25/02/2013 1,159.00p 1,188.00p 1,135.00p 1,140.00p 218845
22/02/2013 1,161.00p 1,177.00p 1,159.00p 1,169.00p 88435
21/02/2013 1,161.00p 1,167.00p 1,146.00p 1,159.00p 126315
20/02/2013 1,167.00p 1,174.00p 1,161.00p 1,167.00p 125106
19/02/2013 1,164.00p 1,174.00p 1,157.00p 1,161.00p 138095
18/02/2013 1,165.00p 1,175.00p 1,153.00p 1,158.00p 99980
15/02/2013 1,164.00p 1,174.00p 1,155.00p 1,174.00p 110527
14/02/2013 1,160.00p 1,171.75p 1,148.00p 1,164.00p 178389
13/02/2013 1,175.00p 1,182.56p 1,157.00p 1,158.00p 408149
12/02/2013 1,151.00p 1,175.00p 1,143.00p 1,175.00p 95089
11/02/2013 1,162.00p 1,177.00p 1,144.00p 1,150.00p 92538
08/02/2013 1,158.00p 1,173.42p 1,158.00p 1,165.00p 233868
07/02/2013 1,132.00p 1,175.00p 1,120.00p 1,161.00p 430376
06/02/2013 1,114.00p 1,135.00p 1,109.00p 1,122.00p 190798
05/02/2013 1,100.00p 1,115.00p 1,091.00p 1,110.00p 144661
04/02/2013 1,128.00p 1,132.00p 1,098.00p 1,100.00p 218349
01/02/2013 1,113.00p 1,143.00p 1,110.00p 1,127.00p 274529
31/01/2013 1,107.00p 1,121.00p 1,101.37p 1,110.00p 202418
30/01/2013 1,115.00p 1,116.95p 1,095.00p 1,107.00p 166861
29/01/2013 1,115.00p 1,124.00p 1,105.00p 1,113.00p 46773
28/01/2013 1,118.00p 1,129.00p 1,111.00p 1,117.00p 104839
25/01/2013 1,109.00p 1,125.00p 1,106.12p 1,118.00p 135036
24/01/2013 1,084.00p 1,117.00p 1,078.25p 1,110.00p 124607
23/01/2013 1,085.00p 1,100.00p 1,075.87p 1,081.00p 232127
22/01/2013 1,127.00p 1,134.00p 1,104.00p 1,108.00p 249648
21/01/2013 1,124.00p 1,140.00p 1,119.00p 1,129.00p 302929
18/01/2013 1,115.00p 1,139.00p 1,109.00p 1,123.00p 246076
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

*Close Price adjusted for both dividends and splits