Bailey (C.H.) (BLEY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Bailey (C.H.)

Date Open High Low Close* Volume
05/01/2012 135.00p 135.00p 131.10p 134.00p 400
04/01/2012 135.00p 135.00p 131.10p 135.00p 0
03/01/2012 135.00p 135.00p 131.10p 135.00p 0
30/12/2011 135.00p 135.00p 131.10p 135.00p 444
29/12/2011 135.00p 135.00p 131.25p 135.00p 0
28/12/2011 135.00p 135.00p 131.25p 135.00p 4138
23/12/2011 133.50p 139.90p 133.50p 135.00p 4000
22/12/2011 135.00p 135.00p 130.00p 133.50p 6205
21/12/2011 133.50p 136.50p 130.10p 133.50p 5254
20/12/2011 132.00p 137.00p 132.00p 133.50p 6152
19/12/2011 132.00p 136.00p 132.00p 132.00p 5000
16/12/2011 131.00p 132.00p 128.99p 131.00p 0
15/12/2011 132.00p 132.00p 128.99p 132.00p 2000
14/12/2011 134.00p 135.00p 132.00p 132.50p 20528
13/12/2011 135.00p 137.00p 134.00p 134.00p 0
12/12/2011 135.00p 137.00p 134.00p 134.00p 0
09/12/2011 134.00p 137.00p 134.00p 134.00p 0
08/12/2011 134.00p 137.00p 134.00p 134.00p 0
07/12/2011 134.00p 137.00p 134.00p 134.00p 0
06/12/2011 134.00p 137.00p 134.00p 134.00p 0
05/12/2011 134.00p 137.00p 134.00p 134.00p 0
02/12/2011 135.00p 137.00p 134.00p 134.00p 1000
01/12/2011 135.00p 137.00p 131.68p 134.00p 0
30/11/2011 135.00p 137.00p 131.68p 134.00p 0
29/11/2011 134.00p 137.00p 131.68p 134.00p 11500
28/11/2011 135.00p 135.00p 133.10p 134.00p 0
25/11/2011 133.50p 134.85p 133.10p 134.00p 20000
24/11/2011 132.00p 135.00p 132.00p 133.50p 0
23/11/2011 133.50p 135.00p 133.50p 133.50p 0
22/11/2011 135.00p 135.00p 133.50p 135.00p 0
21/11/2011 135.00p 135.00p 133.50p 135.00p 0
18/11/2011 135.00p 135.00p 133.50p 135.00p 200
17/11/2011 135.00p 135.00p 133.50p 135.00p 0
16/11/2011 135.00p 135.00p 133.50p 135.00p 105
15/11/2011 135.00p 141.95p 129.00p 135.00p 0
14/11/2011 135.00p 141.95p 129.00p 135.00p 0
11/11/2011 129.00p 141.95p 129.00p 140.00p 14334
10/11/2011 129.00p 131.00p 129.00p 129.00p 3660
09/11/2011 129.00p 130.00p 126.50p 129.00p 0
08/11/2011 129.00p 130.00p 126.50p 129.00p 0
07/11/2011 129.00p 130.00p 126.50p 129.00p 0
04/11/2011 130.00p 130.00p 126.50p 129.00p 1000
03/11/2011 130.00p 131.50p 128.00p 130.00p 0
02/11/2011 130.00p 131.50p 128.00p 130.00p 0
01/11/2011 130.00p 131.50p 128.00p 130.00p 0
31/10/2011 130.00p 131.50p 128.00p 130.00p 0
28/10/2011 128.00p 131.50p 128.00p 130.00p 2500
27/10/2011 125.00p 128.95p 125.00p 128.00p 2500
26/10/2011 125.00p 127.00p 120.00p 125.00p 0
25/10/2011 125.00p 127.00p 120.00p 125.00p 0
24/10/2011 125.00p 127.00p 120.00p 125.00p 0
21/10/2011 125.00p 127.00p 120.00p 125.00p 0
20/10/2011 125.00p 127.00p 120.00p 125.00p 0
19/10/2011 127.00p 127.00p 120.00p 125.00p 4026
18/10/2011 127.00p 130.00p 127.00p 127.00p 0
17/10/2011 130.00p 130.00p 127.00p 127.00p 300
14/10/2011 130.00p 132.00p 127.00p 130.00p 0
13/10/2011 132.00p 132.00p 127.00p 130.00p 5000
12/10/2011 132.00p 135.00p 131.60p 132.00p 0
11/10/2011 135.00p 135.00p 131.60p 132.50p 200
10/10/2011 135.00p 138.00p 134.70p 135.00p 0
07/10/2011 135.00p 138.00p 134.70p 135.00p 0
06/10/2011 135.00p 138.00p 134.70p 135.00p 0
05/10/2011 135.00p 138.00p 134.70p 135.00p 0
04/10/2011 135.00p 138.00p 134.70p 135.00p 0
03/10/2011 135.50p 138.00p 134.70p 135.00p 0
30/09/2011 135.50p 138.00p 134.70p 135.50p 0
29/09/2011 135.50p 138.00p 134.70p 135.50p 0
28/09/2011 138.00p 138.00p 134.70p 135.50p 500
27/09/2011 138.00p 138.00p 136.00p 138.00p 0
26/09/2011 138.00p 138.00p 136.00p 138.00p 0
23/09/2011 138.00p 138.00p 136.00p 138.00p 800
22/09/2011 139.00p 145.00p 138.00p 138.00p 0
21/09/2011 142.00p 145.00p 141.10p 142.00p 0
20/09/2011 145.00p 145.00p 141.10p 142.00p 1035
19/09/2011 145.00p 145.00p 145.00p 145.00p 0
16/09/2011 145.00p 145.00p 145.00p 145.00p 0
15/09/2011 145.00p 145.00p 145.00p 145.00p 0
14/09/2011 145.00p 145.00p 144.00p 145.00p 5000
13/09/2011 145.00p 145.00p 144.00p 145.00p 5000
12/09/2011 148.50p 158.00p 94.50p 145.00p 0
09/09/2011 94.50p 158.00p 94.50p 145.00p 18842
08/09/2011 94.50p 96.00p 94.50p 94.50p 0
07/09/2011 94.50p 96.00p 94.50p 94.50p 0
06/09/2011 94.50p 96.00p 94.50p 94.50p 0
05/09/2011 96.00p 96.00p 95.00p 95.00p 7500
02/09/2011 96.00p 97.00p 92.50p 96.00p 0
01/09/2011 96.00p 97.00p 92.50p 96.00p 0
31/08/2011 96.00p 97.00p 92.50p 96.00p 0
30/08/2011 96.00p 97.00p 92.50p 96.00p 0
26/08/2011 96.00p 97.00p 92.50p 96.00p 0
25/08/2011 92.50p 97.00p 92.50p 94.50p 9000
24/08/2011 92.50p 96.92p 92.50p 92.50p 0
23/08/2011 92.50p 96.92p 92.50p 92.50p 0
22/08/2011 92.50p 96.92p 92.50p 92.50p 0
19/08/2011 92.50p 96.92p 92.50p 92.50p 0
18/08/2011 93.50p 96.92p 92.50p 92.50p 651
17/08/2011 95.50p 95.50p 93.00p 93.50p 10000
16/08/2011 95.50p 95.50p 95.50p 95.50p 0
15/08/2011 95.50p 95.50p 95.50p 95.50p 0
12/08/2011 95.50p 95.50p 95.50p 95.50p 0
11/08/2011 95.50p 95.50p 95.50p 95.50p 0
10/08/2011 94.50p 97.00p 94.50p 95.50p 1000
09/08/2011 96.00p 96.00p 94.50p 94.50p 0
08/08/2011 96.00p 98.00p 96.00p 96.00p 0
05/08/2011 96.00p 98.00p 96.00p 96.00p 8000
04/08/2011 102.50p 102.50p 98.50p 98.50p 1750
03/08/2011 103.50p 103.50p 102.50p 102.50p 0
02/08/2011 103.50p 103.50p 103.50p 103.50p 0
01/08/2011 103.50p 103.50p 103.50p 103.50p 0
29/07/2011 103.50p 103.50p 102.24p 103.50p 305
28/07/2011 102.50p 107.00p 102.50p 103.50p 500
27/07/2011 101.50p 105.00p 97.00p 101.50p 0
26/07/2011 101.50p 105.00p 97.00p 101.50p 0
25/07/2011 97.00p 105.00p 97.00p 105.00p 8914
22/07/2011 94.50p 98.00p 94.50p 97.00p 0
21/07/2011 94.50p 98.00p 94.50p 94.50p 1000
20/07/2011 97.50p 102.00p 97.50p 99.00p 1200
19/07/2011 94.50p 98.50p 93.25p 97.50p 0
18/07/2011 94.50p 97.00p 93.25p 94.50p 0
15/07/2011 95.50p 97.00p 93.25p 94.50p 15114
14/07/2011 95.50p 96.50p 95.50p 95.50p 0
13/07/2011 95.50p 96.50p 95.50p 95.50p 0
12/07/2011 96.50p 96.50p 95.50p 95.50p 0
11/07/2011 96.50p 96.50p 96.50p 96.50p 0
08/07/2011 96.50p 96.50p 96.50p 96.50p 0
07/07/2011 96.50p 98.50p 92.31p 96.50p 0
06/07/2011 96.50p 98.50p 92.31p 96.50p 0
05/07/2011 93.50p 98.50p 92.31p 96.50p 7001
04/07/2011 91.00p 96.00p 91.00p 93.50p 9000
01/07/2011 83.50p 92.00p 83.50p 91.00p 10000
30/06/2011 83.50p 83.50p 82.17p 83.50p 836
29/06/2011 80.50p 86.50p 80.50p 83.50p 1000
28/06/2011 76.50p 85.00p 76.50p 80.50p 10000
27/06/2011 76.50p 76.50p 76.50p 76.50p 0
24/06/2011 76.50p 76.50p 76.50p 76.50p 0
23/06/2011 76.50p 76.50p 76.50p 76.50p 0
22/06/2011 76.50p 76.50p 76.50p 76.50p 0
21/06/2011 76.50p 76.50p 76.50p 76.50p 0
20/06/2011 76.50p 76.50p 76.50p 76.50p 0
17/06/2011 76.50p 76.50p 76.50p 76.50p 0
16/06/2011 76.50p 76.50p 76.50p 76.50p 0
15/06/2011 76.50p 76.50p 76.50p 76.50p 0
14/06/2011 76.50p 76.50p 76.50p 76.50p 0
13/06/2011 76.50p 76.50p 76.50p 76.50p 0
10/06/2011 76.50p 76.50p 76.50p 76.50p 0
09/06/2011 76.50p 76.50p 76.50p 76.50p 0
08/06/2011 76.50p 76.50p 76.50p 76.50p 0
07/06/2011 76.50p 76.50p 76.50p 76.50p 0
06/06/2011 76.50p 76.50p 76.50p 76.50p 0
03/06/2011 76.50p 76.50p 76.50p 76.50p 0
02/06/2011 76.50p 79.93p 76.50p 76.50p 0
01/06/2011 76.50p 79.93p 76.50p 76.50p 0
31/05/2011 76.50p 79.93p 76.50p 76.50p 0
27/05/2011 76.50p 79.93p 76.50p 76.50p 5
26/05/2011 76.50p 76.50p 76.50p 76.50p 0
25/05/2011 76.50p 76.50p 76.50p 76.50p 0
24/05/2011 76.50p 76.50p 76.50p 76.50p 0
23/05/2011 76.50p 76.50p 76.50p 76.50p 0
20/05/2011 76.50p 76.50p 76.50p 76.50p 0
19/05/2011 76.50p 78.00p 74.50p 76.50p 0
18/05/2011 74.50p 78.00p 74.50p 76.50p 1000
17/05/2011 74.50p 75.50p 74.50p 74.50p 0
16/05/2011 74.50p 74.50p 74.50p 74.50p 10000
13/05/2011 74.50p 74.50p 72.62p 74.50p 300
12/05/2011 74.50p 75.50p 72.25p 74.50p 0
11/05/2011 74.50p 75.50p 72.25p 74.50p 0
10/05/2011 74.50p 75.50p 72.25p 74.50p 0
09/05/2011 74.50p 75.50p 72.25p 74.50p 0
06/05/2011 74.50p 75.50p 72.25p 74.50p 0
05/05/2011 74.50p 75.50p 72.25p 73.50p 0
04/05/2011 74.50p 75.50p 72.25p 74.50p 0
03/05/2011 74.50p 75.50p 72.25p 74.50p 0
28/04/2011 74.50p 75.50p 72.25p 74.50p 0
27/04/2011 75.50p 75.50p 72.25p 74.50p 0
26/04/2011 74.50p 74.50p 72.25p 74.50p 0
21/04/2011 74.50p 74.50p 72.25p 74.50p 0
20/04/2011 74.50p 74.50p 72.25p 74.50p 0
19/04/2011 74.50p 74.50p 72.25p 74.50p 0
18/04/2011 74.50p 74.50p 72.25p 74.50p 809
15/04/2011 74.50p 80.00p 70.50p 74.50p 0
14/04/2011 74.50p 80.00p 70.50p 74.50p 0
13/04/2011 70.50p 80.00p 70.50p 80.00p 4500
12/04/2011 67.50p 73.00p 66.50p 70.50p 25000
11/04/2011 67.50p 67.50p 65.25p 66.50p 0
08/04/2011 67.50p 67.50p 65.25p 67.50p 0
07/04/2011 67.50p 67.50p 65.25p 67.50p 0
06/04/2011 67.50p 67.50p 65.25p 67.50p 200
05/04/2011 67.50p 67.50p 65.25p 67.50p 0
04/04/2011 67.50p 67.50p 65.25p 66.50p 695
01/04/2011 65.00p 67.50p 63.20p 67.50p 200
31/03/2011 65.00p 66.80p 65.00p 65.00p 0
30/03/2011 65.00p 66.80p 65.00p 65.00p 0
29/03/2011 65.00p 66.80p 65.00p 66.50p 6
28/03/2011 65.00p 65.00p 63.20p 65.00p 0
25/03/2011 65.00p 65.00p 63.20p 65.00p 0
24/03/2011 65.00p 65.00p 63.20p 65.00p 0
23/03/2011 65.00p 65.00p 63.20p 65.00p 0
22/03/2011 65.00p 65.00p 63.20p 65.00p 463
21/03/2011 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits