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

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

Date Open High Low Close* Volume
21/01/2008 97.50p 97.50p 92.50p 92.50p 500
18/01/2008 100.00p 100.00p 97.50p 97.50p 10000
17/01/2008 100.00p 100.00p 100.00p 100.00p 0
16/01/2008 97.50p 100.00p 97.50p 100.00p 5000
15/01/2008 97.50p 97.50p 97.50p 97.50p 95
14/01/2008 102.50p 102.50p 97.50p 97.50p 1000
11/01/2008 102.50p 102.50p 102.50p 102.50p 0
10/01/2008 102.50p 102.50p 102.50p 102.50p 0
09/01/2008 102.50p 102.50p 102.50p 102.50p 0
08/01/2008 100.00p 102.50p 100.00p 102.50p 0
07/01/2008 100.00p 100.00p 100.00p 100.00p 5
04/01/2008 100.00p 100.00p 100.00p 100.00p 600
03/01/2008 100.00p 100.00p 100.00p 100.00p 0
02/01/2008 100.00p 100.00p 100.00p 100.00p 500
31/12/2007 102.50p 102.50p 100.00p 100.00p 500
28/12/2007 102.50p 102.50p 102.50p 102.50p 0
27/12/2007 102.50p 102.50p 102.50p 102.50p 0
24/12/2007 112.50p 112.50p 102.50p 102.50p 500
21/12/2007 122.50p 122.50p 112.50p 112.50p 5200
20/12/2007 122.50p 122.50p 122.50p 122.50p 0
19/12/2007 122.50p 122.50p 122.50p 122.50p 0
18/12/2007 122.50p 122.50p 122.50p 122.50p 1000
17/12/2007 122.50p 122.50p 122.50p 122.50p 0
14/12/2007 122.50p 122.50p 122.50p 122.50p 0
13/12/2007 124.00p 130.50p 122.50p 122.50p 2202
12/12/2007 124.00p 124.00p 124.00p 124.00p 0
11/12/2007 124.00p 124.00p 124.00p 124.00p 0
10/12/2007 124.00p 124.00p 124.00p 124.00p 295
07/12/2007 124.00p 124.00p 124.00p 124.00p 69
06/12/2007 127.50p 127.50p 124.00p 124.00p 200
05/12/2007 127.50p 130.50p 127.50p 127.50p 0
04/12/2007 127.50p 127.50p 127.50p 127.50p 0
03/12/2007 127.50p 130.00p 127.50p 127.50p 211
30/11/2007 130.00p 130.00p 130.00p 130.00p 250
29/11/2007 130.00p 130.00p 130.00p 130.00p 1062
28/11/2007 127.50p 130.00p 127.50p 130.00p 18
27/11/2007 132.50p 132.50p 130.00p 130.00p 1000
26/11/2007 127.50p 132.50p 127.50p 132.50p 3000
23/11/2007 130.00p 130.00p 130.00p 130.00p 200
22/11/2007 130.00p 130.00p 130.00p 130.00p 0
21/11/2007 130.00p 130.00p 127.50p 130.00p 0
20/11/2007 130.00p 130.00p 130.00p 130.00p 316
19/11/2007 130.00p 130.00p 130.00p 130.00p 0
16/11/2007 127.50p 132.50p 127.50p 130.00p 5577
15/11/2007 130.00p 130.00p 130.00p 130.00p 74
14/11/2007 130.00p 130.00p 130.00p 130.00p 0
13/11/2007 130.00p 130.00p 130.00p 130.00p 0
12/11/2007 132.50p 132.50p 130.00p 130.00p 3000
09/11/2007 132.50p 132.50p 130.00p 132.50p 2784
08/11/2007 132.50p 132.50p 132.50p 132.50p 670
07/11/2007 132.50p 132.50p 132.50p 132.50p 811
06/11/2007 132.50p 132.50p 132.50p 132.50p 5000
05/11/2007 137.50p 137.50p 132.50p 132.50p 588
02/11/2007 137.50p 137.50p 137.50p 137.50p 0
01/11/2007 137.50p 137.50p 137.50p 137.50p 0
31/10/2007 137.50p 137.50p 137.50p 137.50p 0
30/10/2007 137.50p 137.50p 137.50p 137.50p 0
29/10/2007 137.50p 137.50p 137.50p 137.50p 155
26/10/2007 137.50p 137.50p 137.50p 137.50p 0
25/10/2007 137.50p 137.50p 137.50p 137.50p 0
24/10/2007 130.00p 142.50p 130.00p 137.50p 5888
23/10/2007 132.50p 132.50p 127.50p 127.50p 4685
22/10/2007 142.50p 137.00p 125.00p 132.50p 4200
19/10/2007 132.50p 147.50p 132.50p 142.50p 24530
18/10/2007 127.50p 132.50p 127.50p 132.50p 7500
17/10/2007 115.00p 127.50p 115.00p 127.50p 15736
16/10/2007 112.50p 122.50p 112.50p 115.00p 8500
15/10/2007 112.50p 112.50p 107.50p 112.50p 8087
12/10/2007 107.50p 112.50p 107.50p 112.50p 3000
11/10/2007 107.50p 107.50p 107.50p 107.50p 0
10/10/2007 104.00p 107.50p 104.00p 107.50p 0
09/10/2007 110.00p 110.00p 104.00p 104.00p 8222
08/10/2007 110.00p 110.00p 110.00p 110.00p 0
05/10/2007 110.00p 110.00p 110.00p 110.00p 0
04/10/2007 102.50p 115.00p 102.50p 110.00p 14200
03/10/2007 92.00p 110.00p 96.00p 102.50p 11075
02/10/2007 84.00p 92.00p 84.00p 92.00p 3000
01/10/2007 84.00p 84.00p 84.00p 84.00p 1400
28/09/2007 84.00p 84.00p 84.00p 84.00p 1026
27/09/2007 84.00p 84.00p 84.00p 84.00p 0
26/09/2007 90.00p 90.00p 85.00p 85.00p 5400
25/09/2007 85.00p 90.00p 85.00p 90.00p 5048
24/09/2007 85.00p 85.00p 85.00p 85.00p 0
21/09/2007 85.00p 85.00p 85.00p 85.00p 0
20/09/2007 85.00p 85.00p 85.00p 85.00p 0
19/09/2007 85.00p 85.00p 85.00p 85.00p 0
18/09/2007 85.00p 85.00p 85.00p 85.00p 0
17/09/2007 88.00p 88.00p 84.00p 85.00p 0
14/09/2007 90.00p 90.00p 85.00p 88.00p 1960
13/09/2007 95.00p 95.00p 90.00p 90.00p 105
12/09/2007 80.00p 97.50p 80.00p 96.50p 24782
11/09/2007 75.00p 83.50p 75.00p 80.00p 3000
10/09/2007 75.00p 75.00p 75.00p 75.00p 0
07/09/2007 75.00p 75.00p 75.00p 75.00p 205
06/09/2007 75.00p 75.00p 75.00p 75.00p 0
05/09/2007 78.00p 78.00p 75.00p 75.00p 1000
04/09/2007 78.00p 78.00p 78.00p 78.00p 0
03/09/2007 78.00p 78.00p 78.00p 78.00p 3000
31/08/2007 78.00p 78.00p 78.00p 78.00p 0
30/08/2007 80.00p 80.00p 78.00p 78.00p 2500
29/08/2007 80.00p 80.00p 80.00p 80.00p 1200
28/08/2007 80.00p 80.00p 80.00p 80.00p 0
24/08/2007 80.00p 80.00p 80.00p 80.00p 0
23/08/2007 71.00p 80.00p 71.00p 80.00p 12000
22/08/2007 70.00p 71.00p 70.00p 71.00p 5000
21/08/2007 70.00p 70.00p 70.00p 70.00p 203
20/08/2007 70.00p 70.00p 70.00p 70.00p 2000
17/08/2007 70.00p 70.00p 65.00p 70.00p 0
16/08/2007 70.00p 70.00p 70.00p 70.00p 0
15/08/2007 70.00p 70.00p 70.00p 70.00p 131
14/08/2007 70.00p 70.00p 70.00p 70.00p 0
13/08/2007 70.00p 70.00p 70.00p 70.00p 400
10/08/2007 80.00p 80.00p 70.00p 80.00p 1000
09/08/2007 80.00p 80.00p 80.00p 80.00p 615
08/08/2007 80.00p 80.00p 80.00p 80.00p 0
07/08/2007 80.00p 80.00p 80.00p 80.00p 0
06/08/2007 80.00p 80.00p 80.00p 80.00p 0
03/08/2007 80.00p 80.00p 80.00p 80.00p 0
02/08/2007 80.00p 80.00p 80.00p 80.00p 154
01/08/2007 80.00p 80.00p 80.00p 80.00p 0
31/07/2007 80.00p 80.00p 80.00p 80.00p 0
30/07/2007 80.00p 80.00p 80.00p 80.00p 831
27/07/2007 80.00p 80.00p 80.00p 80.00p 0
26/07/2007 80.00p 80.00p 80.00p 80.00p 0
25/07/2007 80.00p 80.00p 80.00p 80.00p 0
24/07/2007 83.00p 83.00p 80.00p 80.00p 3640
23/07/2007 83.00p 83.00p 83.00p 83.00p 200
20/07/2007 83.00p 85.00p 83.00p 83.00p 4339
19/07/2007 83.00p 83.00p 83.00p 83.00p 0
18/07/2007 83.00p 83.00p 83.00p 83.00p 1522
17/07/2007 83.00p 83.00p 83.00p 83.00p 222
16/07/2007 83.00p 83.00p 83.00p 83.00p 0
13/07/2007 80.00p 83.00p 80.00p 83.00p 1616
12/07/2007 80.00p 80.00p 80.00p 80.00p 0
11/07/2007 77.00p 83.00p 77.00p 80.00p 9500
10/07/2007 77.00p 80.00p 77.00p 77.00p 1500
09/07/2007 77.00p 77.00p 77.00p 77.00p 0
06/07/2007 77.00p 77.00p 77.00p 77.00p 0
05/07/2007 77.00p 77.00p 77.00p 77.00p 0
04/07/2007 77.00p 77.00p 77.00p 77.00p 0
03/07/2007 77.00p 77.00p 77.00p 77.00p 0
02/07/2007 77.00p 77.00p 77.00p 77.00p 0
29/06/2007 77.00p 80.00p 77.00p 77.00p 0
28/06/2007 77.00p 77.00p 77.00p 77.00p 0
27/06/2007 80.00p 80.00p 75.00p 77.00p 1316
26/06/2007 80.00p 80.00p 80.00p 80.00p 0
25/06/2007 80.00p 80.00p 80.00p 80.00p 0
22/06/2007 80.00p 80.00p 80.00p 80.00p 0
21/06/2007 80.00p 80.00p 80.00p 80.00p 0
20/06/2007 80.00p 80.00p 80.00p 80.00p 561
19/06/2007 80.00p 83.00p 80.00p 80.00p 3500
18/06/2007 80.00p 80.00p 80.00p 80.00p 0
15/06/2007 80.00p 80.00p 80.00p 80.00p 0
14/06/2007 80.00p 80.00p 80.00p 80.00p 116
13/06/2007 80.00p 80.00p 80.00p 80.00p 500
12/06/2007 80.00p 80.00p 80.00p 80.00p 0
11/06/2007 80.00p 80.00p 80.00p 80.00p 0
08/06/2007 80.00p 80.00p 80.00p 80.00p 0
07/06/2007 80.00p 80.00p 80.00p 80.00p 0
06/06/2007 83.50p 83.50p 80.00p 80.00p 2170
05/06/2007 83.50p 83.50p 83.50p 83.50p 1760
04/06/2007 85.00p 85.00p 83.50p 83.50p 1000
01/06/2007 82.50p 84.00p 82.50p 84.00p 2500
31/05/2007 82.50p 82.50p 82.50p 82.50p 1200
30/05/2007 85.00p 85.00p 82.50p 82.50p 1000
29/05/2007 85.00p 85.00p 85.00p 85.00p 1250
25/05/2007 85.00p 85.00p 85.00p 85.00p 2500
24/05/2007 85.00p 90.00p 85.00p 85.00p 0
23/05/2007 85.00p 85.00p 85.00p 85.00p 0
22/05/2007 85.00p 85.00p 85.00p 85.00p 0
21/05/2007 85.00p 85.00p 85.00p 85.00p 0
18/05/2007 85.00p 90.00p 85.00p 85.00p 0
17/05/2007 85.00p 85.00p 85.00p 85.00p 125
16/05/2007 90.00p 90.00p 85.00p 85.00p 1000
15/05/2007 90.00p 90.00p 90.00p 90.00p 104
14/05/2007 90.00p 90.00p 90.00p 90.00p 0
11/05/2007 90.00p 90.00p 90.00p 90.00p 0
10/05/2007 90.00p 90.00p 90.00p 90.00p 0
09/05/2007 90.00p 90.00p 90.00p 90.00p 0
08/05/2007 90.00p 90.00p 90.00p 90.00p 0
04/05/2007 90.00p 90.00p 90.00p 90.00p 0
03/05/2007 90.00p 90.00p 90.00p 90.00p 500
02/05/2007 90.00p 90.00p 90.00p 90.00p 0
01/05/2007 90.00p 90.00p 90.00p 90.00p 0
30/04/2007 90.00p 90.00p 90.00p 90.00p 0
27/04/2007 90.00p 90.00p 90.00p 90.00p 0
26/04/2007 90.00p 90.00p 90.00p 90.00p 642
25/04/2007 90.00p 90.00p 90.00p 90.00p 500
24/04/2007 90.00p 90.00p 90.00p 90.00p 0
23/04/2007 90.00p 90.00p 90.00p 90.00p 7011
20/04/2007 90.00p 90.00p 90.00p 90.00p 0
19/04/2007 90.00p 90.00p 90.00p 90.00p 1121
18/04/2007 90.00p 90.00p 90.00p 90.00p 0
17/04/2007 90.00p 90.00p 90.00p 90.00p 0
16/04/2007 90.00p 90.00p 90.00p 90.00p 0
13/04/2007 90.00p 90.00p 90.00p 90.00p 324
12/04/2007 90.00p 90.00p 90.00p 90.00p 0
11/04/2007 90.00p 90.00p 90.00p 90.00p 44
10/04/2007 90.00p 90.00p 90.00p 90.00p 0
05/04/2007 90.00p 90.00p 90.00p 90.00p 35814

*Close Price adjusted for both dividends and splits