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

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

Date Open High Low Close* Volume
04/04/2007 90.00p 90.00p 90.00p 90.00p 0
03/04/2007 90.00p 90.00p 90.00p 90.00p 0
02/04/2007 90.00p 90.00p 90.00p 90.00p 0
30/03/2007 90.00p 90.00p 90.00p 90.00p 0
29/03/2007 90.00p 90.00p 90.00p 90.00p 44
28/03/2007 90.00p 90.00p 90.00p 90.00p 777
27/03/2007 90.00p 90.00p 90.00p 90.00p 0
26/03/2007 90.00p 90.00p 90.00p 90.00p 0
23/03/2007 90.00p 90.00p 90.00p 90.00p 0
22/03/2007 90.00p 90.00p 90.00p 90.00p 0
21/03/2007 90.00p 90.00p 90.00p 90.00p 0
20/03/2007 90.00p 90.00p 90.00p 90.00p 0
19/03/2007 90.00p 90.00p 90.00p 90.00p 0
16/03/2007 90.00p 90.00p 90.00p 90.00p 0
15/03/2007 90.00p 90.00p 90.00p 90.00p 104
14/03/2007 90.00p 90.00p 90.00p 90.00p 0
13/03/2007 90.00p 90.00p 90.00p 90.00p 0
12/03/2007 90.00p 90.00p 90.00p 90.00p 0
09/03/2007 90.00p 90.00p 90.00p 90.00p 0
08/03/2007 90.00p 90.00p 90.00p 90.00p 0
07/03/2007 90.00p 90.00p 90.00p 90.00p 0
06/03/2007 88.50p 90.00p 88.50p 90.00p 500
05/03/2007 88.50p 88.50p 82.00p 88.50p 0
02/03/2007 85.00p 88.50p 85.00p 88.50p 8500
01/03/2007 85.00p 85.00p 85.00p 85.00p 0
28/02/2007 85.00p 85.00p 82.00p 85.00p 880
27/02/2007 85.00p 85.00p 82.00p 85.00p 0
26/02/2007 85.00p 85.00p 85.00p 85.00p 0
23/02/2007 85.00p 85.00p 85.00p 85.00p 0
22/02/2007 85.00p 85.00p 85.00p 85.00p 0
21/02/2007 85.00p 85.00p 85.00p 85.00p 0
20/02/2007 85.00p 85.00p 85.00p 85.00p 0
19/02/2007 82.00p 85.00p 82.00p 85.00p 111
16/02/2007 85.00p 85.00p 85.00p 85.00p 2293
15/02/2007 85.00p 85.00p 85.00p 85.00p 199
14/02/2007 85.00p 85.00p 85.00p 85.00p 0
13/02/2007 85.00p 85.00p 85.00p 85.00p 500
12/02/2007 85.00p 85.00p 85.00p 85.00p 189
09/02/2007 85.00p 85.00p 85.00p 85.00p 0
08/02/2007 84.00p 85.00p 84.00p 85.00p 2000
07/02/2007 84.00p 84.00p 84.00p 84.00p 0
06/02/2007 84.00p 84.00p 84.00p 84.00p 0
05/02/2007 84.00p 84.00p 84.00p 84.00p 0
02/02/2007 83.00p 84.00p 83.00p 84.00p 2000
01/02/2007 83.00p 83.00p 83.00p 83.00p 2162
31/01/2007 83.00p 83.00p 83.00p 83.00p 5166
30/01/2007 83.00p 83.00p 83.00p 83.00p 0
29/01/2007 83.00p 83.00p 83.00p 83.00p 2
26/01/2007 83.00p 83.00p 83.00p 83.00p 0
25/01/2007 83.00p 83.00p 83.00p 83.00p 338
24/01/2007 83.00p 83.00p 83.00p 83.00p 0
23/01/2007 83.00p 83.00p 83.00p 83.00p 0
22/01/2007 83.00p 84.00p 80.00p 84.00p 4111
19/01/2007 83.00p 83.00p 83.00p 83.00p 0
18/01/2007 83.00p 83.00p 83.00p 83.00p 0
17/01/2007 83.00p 83.00p 83.00p 83.00p 200
16/01/2007 83.00p 83.00p 83.00p 83.00p 0
15/01/2007 84.00p 84.00p 83.00p 83.00p 6166
12/01/2007 80.00p 84.00p 80.00p 84.00p 7500
11/01/2007 80.00p 80.00p 80.00p 80.00p 0
10/01/2007 80.00p 80.00p 80.00p 80.00p 0
09/01/2007 80.00p 80.00p 80.00p 80.00p 0
08/01/2007 80.00p 80.00p 80.00p 80.00p 0
05/01/2007 80.00p 80.00p 80.00p 80.00p 0
04/01/2007 80.00p 80.00p 80.00p 80.00p 0
03/01/2007 83.00p 83.00p 80.00p 80.00p 1000
02/01/2007 83.00p 83.00p 83.00p 83.00p 0
29/12/2006 83.00p 83.00p 83.00p 83.00p 0
28/12/2006 83.00p 83.00p 83.00p 83.00p 0
27/12/2006 83.00p 83.00p 83.00p 83.00p 0
22/12/2006 83.00p 83.00p 83.00p 83.00p 0
21/12/2006 83.00p 83.00p 83.00p 83.00p 5000
20/12/2006 83.00p 83.00p 83.00p 83.00p 0
19/12/2006 83.00p 83.00p 83.00p 83.00p 44
18/12/2006 83.00p 83.00p 83.00p 83.00p 0
15/12/2006 83.00p 83.00p 83.00p 83.00p 200
14/12/2006 83.00p 84.00p 83.00p 83.00p 19937
13/12/2006 90.00p 90.00p 83.00p 83.00p 3963
12/12/2006 93.00p 93.00p 90.00p 90.00p 1000
11/12/2006 93.00p 93.00p 93.00p 93.00p 0
08/12/2006 93.00p 93.00p 93.00p 93.00p 0
07/12/2006 93.00p 93.00p 93.00p 93.00p 0
06/12/2006 93.00p 93.00p 93.00p 93.00p 0
05/12/2006 93.00p 93.00p 93.00p 93.00p 3000
04/12/2006 93.00p 93.00p 93.00p 93.00p 1450
01/12/2006 93.00p 93.00p 93.00p 93.00p 0
30/11/2006 93.00p 93.00p 93.00p 93.00p 44
29/11/2006 93.00p 93.00p 93.00p 93.00p 0
28/11/2006 93.00p 93.00p 93.00p 93.00p 0
27/11/2006 93.00p 93.00p 93.00p 93.00p 200
24/11/2006 93.00p 93.00p 93.00p 93.00p 514
23/11/2006 93.00p 93.00p 93.00p 93.00p 0
22/11/2006 95.00p 95.00p 93.00p 93.00p 0
21/11/2006 92.00p 95.00p 92.00p 95.00p 11033
20/11/2006 93.50p 93.50p 92.00p 92.00p 3000
17/11/2006 100.00p 100.00p 93.50p 93.50p 0
16/11/2006 95.00p 95.00p 93.50p 93.50p 1137
15/11/2006 100.00p 95.00p 95.00p 95.00p 160
14/11/2006 97.00p 100.00p 97.00p 100.00p 17936
13/11/2006 97.00p 97.00p 97.00p 97.00p 0
10/11/2006 85.00p 97.00p 85.00p 97.00p 18221
09/11/2006 85.00p 85.00p 85.00p 85.00p 500
08/11/2006 85.00p 85.00p 85.00p 90.00p 0
07/11/2006 85.00p 85.00p 85.00p 85.00p 500
06/11/2006 84.00p 85.00p 84.00p 85.00p 16979
03/11/2006 84.00p 84.00p 84.00p 84.00p 290
02/11/2006 85.00p 85.00p 84.00p 84.00p 6111
01/11/2006 85.00p 85.00p 85.00p 85.00p 2500
31/10/2006 85.00p 85.00p 85.00p 85.00p 1173
30/10/2006 85.00p 85.00p 85.00p 85.00p 5
27/10/2006 85.00p 85.00p 85.00p 85.00p 0
26/10/2006 85.00p 85.00p 85.00p 85.00p 0
25/10/2006 85.00p 85.00p 85.00p 85.00p 0
24/10/2006 85.00p 85.00p 85.00p 85.00p 300
23/10/2006 85.00p 85.00p 85.00p 85.00p 1000
20/10/2006 85.00p 85.00p 85.00p 85.00p 65221
19/10/2006 85.00p 85.00p 85.00p 85.00p 0
18/10/2006 85.00p 85.00p 85.00p 85.00p 17000
17/10/2006 85.00p 85.00p 85.00p 85.00p 0
16/10/2006 85.00p 85.00p 85.00p 85.00p 5639
13/10/2006 85.00p 85.00p 85.00p 85.00p 0
12/10/2006 85.00p 85.00p 85.00p 85.00p 642
11/10/2006 85.00p 85.00p 85.00p 85.00p 3000
10/10/2006 85.00p 90.00p 85.00p 85.00p 22000
09/10/2006 85.00p 85.00p 85.00p 85.00p 1219
06/10/2006 84.00p 85.00p 84.00p 85.00p 12907
05/10/2006 82.50p 84.00p 82.50p 84.00p 0
04/10/2006 85.00p 85.00p 82.50p 82.50p 1474
03/10/2006 85.00p 85.00p 85.00p 85.00p 1
02/10/2006 85.00p 85.00p 85.00p 85.00p 0
29/09/2006 90.00p 90.00p 85.00p 85.00p 1000
28/09/2006 90.00p 90.00p 90.00p 90.00p 0
27/09/2006 90.00p 90.00p 90.00p 90.00p 0
26/09/2006 90.00p 90.00p 90.00p 90.00p 790
25/09/2006 90.00p 90.00p 90.00p 90.00p 0
22/09/2006 90.00p 90.00p 90.00p 90.00p 0
21/09/2006 85.00p 85.00p 85.00p 85.00p 0
20/09/2006 85.00p 85.00p 85.00p 85.00p 0
19/09/2006 85.00p 85.00p 85.00p 85.00p 0
18/09/2006 85.00p 85.00p 85.00p 85.00p 0
15/09/2006 90.00p 90.00p 82.50p 85.00p 1000
14/09/2006 92.00p 92.00p 90.00p 90.00p 1000
13/09/2006 92.00p 92.00p 92.00p 92.00p 0
12/09/2006 92.00p 92.00p 92.00p 92.00p 1377
11/09/2006 92.00p 92.00p 92.00p 92.00p 0
08/09/2006 92.00p 92.00p 92.00p 92.00p 0
07/09/2006 92.00p 92.00p 92.00p 92.00p 0
06/09/2006 92.00p 92.00p 92.00p 92.00p 0
05/09/2006 92.00p 92.00p 92.00p 92.00p 0
04/09/2006 92.00p 92.00p 92.00p 92.00p 0
01/09/2006 92.00p 92.00p 92.00p 92.00p 108
31/08/2006 92.00p 92.00p 92.00p 92.00p 4000
30/08/2006 92.00p 92.00p 92.00p 92.00p 0
29/08/2006 92.00p 92.00p 92.00p 92.00p 0
25/08/2006 92.00p 92.00p 92.00p 92.00p 0
24/08/2006 92.00p 92.00p 92.00p 92.00p 0
23/08/2006 85.00p 92.00p 85.00p 92.00p 1459
22/08/2006 85.00p 85.00p 85.00p 85.00p 0
21/08/2006 85.00p 85.00p 85.00p 85.00p 888
18/08/2006 85.00p 90.00p 85.00p 85.00p 0
17/08/2006 85.00p 85.00p 85.00p 85.00p 200
16/08/2006 85.00p 85.00p 85.00p 85.00p 0
15/08/2006 85.00p 85.00p 85.00p 85.00p 904
14/08/2006 85.00p 85.00p 85.00p 85.00p 0
11/08/2006 85.00p 85.00p 85.00p 85.00p 1500
10/08/2006 82.00p 85.00p 82.00p 85.00p 37355
09/08/2006 82.00p 82.00p 82.00p 82.00p 0
08/08/2006 82.00p 82.00p 82.00p 82.00p 0
07/08/2006 82.00p 82.00p 82.00p 82.00p 0
04/08/2006 82.00p 82.00p 82.00p 82.00p 0
03/08/2006 82.00p 82.00p 82.00p 82.00p 0
02/08/2006 82.00p 82.00p 82.00p 82.00p 0
01/08/2006 82.00p 82.00p 82.00p 82.00p 0
31/07/2006 82.00p 82.00p 82.00p 82.00p 354
28/07/2006 85.00p 85.00p 75.00p 82.00p 9136
27/07/2006 89.00p 89.00p 85.00p 85.00p 2000
26/07/2006 89.00p 90.00p 89.00p 89.00p 1010
25/07/2006 90.00p 90.00p 90.00p 90.00p 0
24/07/2006 90.00p 90.00p 90.00p 90.00p 400
21/07/2006 90.00p 90.00p 90.00p 90.00p 0
20/07/2006 87.50p 90.00p 87.50p 90.00p 2000
19/07/2006 95.00p 95.00p 87.50p 87.50p 2607
18/07/2006 95.00p 95.00p 95.00p 95.00p 0
17/07/2006 95.00p 95.00p 95.00p 95.00p 0
14/07/2006 95.00p 95.00p 95.00p 95.00p 0
13/07/2006 95.00p 95.00p 95.00p 95.00p 0
12/07/2006 95.00p 95.00p 95.00p 95.00p 0
11/07/2006 95.00p 95.00p 95.00p 95.00p 0
10/07/2006 100.00p 100.00p 95.00p 95.00p 3000
07/07/2006 100.00p 100.00p 100.00p 100.00p 400
06/07/2006 100.00p 100.00p 100.00p 100.00p 0
05/07/2006 100.00p 100.00p 100.00p 100.00p 0
04/07/2006 100.00p 100.00p 100.00p 100.00p 0
03/07/2006 100.00p 100.00p 100.00p 100.00p 0
30/06/2006 100.00p 100.00p 100.00p 100.00p 0
29/06/2006 100.00p 100.00p 100.00p 100.00p 0
28/06/2006 100.00p 100.00p 100.00p 100.00p 0
27/06/2006 100.00p 100.00p 100.00p 100.00p 2
26/06/2006 100.00p 100.00p 100.00p 100.00p 0
23/06/2006 100.00p 100.00p 95.00p 100.00p 40

*Close Price adjusted for both dividends and splits