Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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