Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/10/2013 1,503.00p 1,532.00p 1,502.00p 1,527.00p 365226
22/10/2013 1,522.00p 1,530.74p 1,492.00p 1,505.00p 509726
21/10/2013 1,527.00p 1,536.00p 1,497.00p 1,523.00p 565485
18/10/2013 1,514.00p 1,524.00p 1,481.23p 1,517.00p 397817
17/10/2013 1,489.00p 1,508.00p 1,474.00p 1,505.00p 505763
16/10/2013 1,437.00p 1,478.00p 1,437.00p 1,474.00p 423545
15/10/2013 1,403.00p 1,462.00p 1,383.00p 1,453.00p 514465
14/10/2013 1,355.00p 1,390.00p 1,354.25p 1,386.00p 575559
11/10/2013 1,339.00p 1,362.00p 1,329.00p 1,355.00p 378588
10/10/2013 1,325.00p 1,363.00p 1,311.00p 1,336.00p 627062
09/10/2013 1,274.00p 1,354.00p 1,270.00p 1,320.00p 845739
08/10/2013 1,255.00p 1,280.00p 1,249.00p 1,270.00p 407110
07/10/2013 1,281.00p 1,281.00p 1,236.00p 1,258.00p 274310
04/10/2013 1,284.00p 1,296.00p 1,276.00p 1,278.00p 223663
03/10/2013 1,294.00p 1,299.00p 1,278.00p 1,282.00p 222712
02/10/2013 1,310.00p 1,328.00p 1,287.00p 1,296.00p 325951
01/10/2013 1,314.00p 1,333.75p 1,297.00p 1,319.00p 337096
30/09/2013 1,251.00p 1,321.00p 1,251.00p 1,315.00p 402527
27/09/2013 1,306.00p 1,306.00p 1,246.00p 1,262.00p 516315
26/09/2013 1,328.00p 1,328.00p 1,293.00p 1,302.00p 264587
25/09/2013 1,324.00p 1,338.00p 1,305.00p 1,322.00p 287326
24/09/2013 1,308.00p 1,327.00p 1,280.00p 1,323.00p 507063
23/09/2013 1,330.00p 1,333.00p 1,298.37p 1,305.00p 241277
20/09/2013 1,340.00p 1,363.00p 1,325.00p 1,330.00p 285241
19/09/2013 1,345.00p 1,372.00p 1,341.00p 1,345.00p 296972
18/09/2013 1,378.00p 1,378.00p 1,328.00p 1,333.00p 492694
17/09/2013 1,387.00p 1,397.00p 1,364.00p 1,373.00p 285993
16/09/2013 1,404.00p 1,404.00p 1,374.00p 1,382.00p 230902
13/09/2013 1,370.00p 1,390.00p 1,369.00p 1,386.00p 151923
12/09/2013 1,377.00p 1,384.25p 1,346.00p 1,371.00p 284897
11/09/2013 1,409.00p 1,418.00p 1,367.00p 1,373.00p 355210
10/09/2013 1,392.00p 1,414.00p 1,386.00p 1,404.00p 330248
09/09/2013 1,362.00p 1,395.00p 1,362.00p 1,386.00p 349062
06/09/2013 1,355.00p 1,376.00p 1,333.00p 1,372.00p 503483
05/09/2013 1,325.00p 1,358.00p 1,319.00p 1,356.00p 672739
04/09/2013 1,363.00p 1,371.75p 1,324.00p 1,326.00p 441848
03/09/2013 1,375.00p 1,382.00p 1,351.00p 1,364.00p 298527
02/09/2013 1,343.00p 1,381.00p 1,341.00p 1,375.00p 548391
30/08/2013 1,355.00p 1,361.00p 1,336.00p 1,341.00p 243832
29/08/2013 1,354.00p 1,358.00p 1,339.00p 1,354.00p 286464
28/08/2013 1,383.00p 1,390.00p 1,345.00p 1,345.00p 262336
27/08/2013 1,403.00p 1,415.00p 1,372.00p 1,390.00p 297273
23/08/2013 1,403.00p 1,408.00p 1,389.00p 1,404.00p 284167
22/08/2013 1,389.00p 1,419.00p 1,387.00p 1,395.00p 252800
21/08/2013 1,417.00p 1,422.00p 1,391.00p 1,396.00p 232809
20/08/2013 1,409.00p 1,416.00p 1,395.37p 1,411.00p 187758
19/08/2013 1,427.00p 1,451.00p 1,408.00p 1,418.00p 360155
16/08/2013 1,356.00p 1,434.00p 1,334.00p 1,425.00p 396029
15/08/2013 1,443.00p 1,443.00p 1,329.00p 1,338.00p 476950
14/08/2013 1,463.00p 1,486.00p 1,418.92p 1,431.00p 247230
13/08/2013 1,476.00p 1,492.00p 1,458.00p 1,463.00p 175661
12/08/2013 1,498.00p 1,498.00p 1,472.00p 1,479.00p 240367
09/08/2013 1,508.00p 1,513.00p 1,472.00p 1,487.00p 253583
08/08/2013 1,488.00p 1,539.00p 1,471.87p 1,502.00p 500551
07/08/2013 1,480.00p 1,480.00p 1,446.00p 1,477.00p 432922
06/08/2013 1,475.00p 1,495.00p 1,469.00p 1,473.00p 266282
05/08/2013 1,437.00p 1,493.00p 1,430.00p 1,480.00p 474220
02/08/2013 1,398.00p 1,434.00p 1,397.00p 1,432.00p 243122
01/08/2013 1,390.00p 1,409.00p 1,390.00p 1,400.00p 311250
31/07/2013 1,394.00p 1,408.00p 1,380.00p 1,380.00p 364844
30/07/2013 1,388.00p 1,398.00p 1,379.00p 1,384.00p 216009
29/07/2013 1,390.00p 1,393.63p 1,361.00p 1,381.00p 261472
26/07/2013 1,409.00p 1,416.00p 1,381.00p 1,385.00p 217341
25/07/2013 1,426.00p 1,429.00p 1,401.00p 1,408.00p 210002
24/07/2013 1,431.00p 1,442.00p 1,415.00p 1,423.00p 296690
23/07/2013 1,424.00p 1,445.00p 1,424.00p 1,431.00p 229548
22/07/2013 1,440.00p 1,444.00p 1,425.00p 1,427.00p 159506
19/07/2013 1,438.00p 1,447.00p 1,426.00p 1,443.00p 170955
18/07/2013 1,410.00p 1,445.00p 1,410.00p 1,441.00p 198903
17/07/2013 1,405.00p 1,419.00p 1,398.00p 1,415.00p 229935
16/07/2013 1,455.00p 1,456.00p 1,404.00p 1,407.00p 250187
15/07/2013 1,456.00p 1,463.00p 1,438.00p 1,455.00p 239028
12/07/2013 1,424.00p 1,448.00p 1,418.00p 1,448.00p 232570
11/07/2013 1,402.00p 1,432.00p 1,395.00p 1,420.00p 319871
10/07/2013 1,395.00p 1,420.00p 1,349.00p 1,395.00p 303180
09/07/2013 1,403.00p 1,415.00p 1,385.00p 1,392.00p 178330
08/07/2013 1,382.00p 1,405.00p 1,364.00p 1,389.00p 216126
05/07/2013 1,374.00p 1,396.00p 1,364.00p 1,364.00p 260931
04/07/2013 1,320.00p 1,378.00p 1,320.00p 1,366.00p 281773
03/07/2013 1,286.00p 1,317.00p 1,281.00p 1,307.00p 259501
02/07/2013 1,317.00p 1,323.00p 1,284.00p 1,297.00p 337010
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

*Close Price adjusted for both dividends and splits