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

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

Date Open High Low Close* Volume
19/11/2004 165.00p 170.00p 162.50p 170.00p 660000
18/11/2004 157.50p 162.50p 155.00p 162.50p 948000
17/11/2004 155.00p 155.00p 155.00p 155.00p 101650
16/11/2004 155.00p 155.00p 155.00p 155.00p 1700000
15/11/2004 157.50p 157.50p 157.50p 157.50p 2189790
12/11/2004 151.25p 155.00p 150.00p 155.00p 1237500
11/11/2004 150.00p 150.00p 150.00p 150.00p 1301090
10/11/2004 160.00p 162.50p 150.00p 150.00p 2269260
09/11/2004 137.50p 170.00p 132.50p 162.50p 4307210
08/11/2004 132.50p 132.50p 132.50p 132.50p 0
05/11/2004 127.50p 132.50p 125.00p 132.50p 1010000
04/11/2004 125.00p 125.00p 125.00p 125.00p 10000
03/11/2004 125.00p 125.00p 125.00p 125.00p 800000
02/11/2004 125.00p 125.00p 125.00p 125.00p 0
01/11/2004 125.00p 125.00p 125.00p 125.00p 30310
29/10/2004 125.00p 125.00p 125.00p 125.00p 170000
28/10/2004 125.00p 125.00p 125.00p 125.00p 56170
27/10/2004 122.50p 130.00p 120.00p 125.00p 4740000
26/10/2004 120.00p 120.00p 120.00p 120.00p 58660
25/10/2004 120.00p 120.00p 120.00p 120.00p 115500
22/10/2004 120.00p 120.00p 120.00p 120.00p 0
21/10/2004 120.00p 120.00p 120.00p 120.00p 2000
20/10/2004 120.00p 120.00p 120.00p 120.00p 0
19/10/2004 122.50p 122.50p 120.00p 120.00p 0
18/10/2004 122.50p 125.00p 122.50p 122.50p 300000
15/10/2004 130.00p 132.50p 125.00p 125.00p 3642700
14/10/2004 117.50p 132.50p 115.00p 132.50p 4083000
13/10/2004 112.50p 115.00p 110.00p 115.00p 500000
12/10/2004 125.00p 130.00p 110.00p 110.00p 293360
11/10/2004 120.00p 135.00p 115.00p 130.00p 4115680
08/10/2004 102.50p 115.00p 100.00p 115.00p 3512490
07/10/2004 100.00p 100.00p 100.00p 100.00p 500000
06/10/2004 100.00p 100.00p 100.00p 100.00p 0
05/10/2004 100.00p 100.00p 100.00p 100.00p 0
04/10/2004 100.00p 100.00p 100.00p 100.00p 5055000
01/10/2004 100.00p 100.00p 100.00p 100.00p 0
30/09/2004 100.00p 100.00p 100.00p 100.00p 0
29/09/2004 102.50p 102.50p 100.00p 100.00p 600000
28/09/2004 100.00p 100.00p 100.00p 100.00p 6830
27/09/2004 100.00p 100.00p 100.00p 100.00p 335200
24/09/2004 100.00p 100.00p 100.00p 100.00p 0
23/09/2004 100.00p 100.00p 100.00p 100.00p 59330
22/09/2004 100.00p 100.00p 100.00p 100.00p 41860
21/09/2004 100.00p 100.00p 100.00p 100.00p 0
20/09/2004 100.00p 100.00p 100.00p 100.00p 0
17/09/2004 100.00p 100.00p 100.00p 100.00p 0
16/09/2004 100.00p 100.00p 100.00p 100.00p 0
15/09/2004 100.00p 100.00p 100.00p 100.00p 0
14/09/2004 100.00p 100.00p 100.00p 100.00p 0
13/09/2004 100.00p 100.00p 100.00p 100.00p 30000
10/09/2004 100.00p 100.00p 97.50p 100.00p 375000
09/09/2004 97.50p 97.50p 97.50p 97.50p 0
08/09/2004 97.50p 97.50p 97.50p 97.50p 0
07/09/2004 97.50p 97.50p 97.50p 97.50p 12500
06/09/2004 97.50p 97.50p 97.50p 97.50p 4220720
03/09/2004 97.50p 97.50p 97.50p 97.50p 250000
02/09/2004 97.50p 97.50p 97.50p 97.50p 0
01/09/2004 97.50p 97.50p 97.50p 97.50p 111770
31/08/2004 97.50p 97.50p 97.50p 97.50p 580000
27/08/2004 97.50p 97.50p 97.50p 97.50p 150000
26/08/2004 97.50p 97.50p 97.50p 97.50p 2630
25/08/2004 97.50p 97.50p 97.50p 97.50p 0
24/08/2004 97.50p 97.50p 97.50p 97.50p 0
23/08/2004 97.50p 97.50p 97.50p 97.50p 101050
20/08/2004 97.50p 97.50p 97.50p 97.50p 0
19/08/2004 97.50p 97.50p 97.50p 97.50p 0
18/08/2004 97.50p 97.50p 97.50p 97.50p 48260
17/08/2004 97.50p 100.00p 97.50p 97.50p 400000
16/08/2004 100.00p 100.00p 100.00p 100.00p 0
13/08/2004 100.00p 100.00p 100.00p 100.00p 0
12/08/2004 100.00p 100.00p 100.00p 100.00p 0
11/08/2004 100.00p 100.00p 100.00p 100.00p 8680
10/08/2004 100.00p 100.00p 100.00p 100.00p 0
09/08/2004 100.00p 100.00p 100.00p 100.00p 200000
06/08/2004 100.00p 100.00p 100.00p 100.00p 0
05/08/2004 100.00p 100.00p 100.00p 100.00p 100910
04/08/2004 100.00p 100.00p 100.00p 100.00p 0
03/08/2004 100.00p 100.00p 100.00p 100.00p 0
02/08/2004 100.00p 100.00p 100.00p 100.00p 0
30/07/2004 100.00p 100.00p 100.00p 100.00p 0
29/07/2004 100.00p 100.00p 100.00p 100.00p 25220
28/07/2004 100.00p 100.00p 100.00p 100.00p 0
27/07/2004 100.00p 100.00p 100.00p 100.00p 1000
26/07/2004 100.00p 100.00p 100.00p 100.00p 204870
23/07/2004 100.00p 100.00p 100.00p 100.00p 0
22/07/2004 100.00p 100.00p 100.00p 100.00p 0
21/07/2004 100.00p 100.00p 100.00p 100.00p 0
20/07/2004 100.00p 100.00p 100.00p 100.00p 0
19/07/2004 100.00p 100.00p 100.00p 100.00p 20000
16/07/2004 100.00p 100.00p 100.00p 100.00p 0
15/07/2004 100.00p 100.00p 100.00p 100.00p 0
14/07/2004 100.00p 100.00p 100.00p 100.00p 2500
13/07/2004 100.00p 100.00p 100.00p 100.00p 0
12/07/2004 100.00p 100.00p 100.00p 100.00p 0
09/07/2004 100.00p 100.00p 100.00p 100.00p 0
08/07/2004 100.00p 100.00p 100.00p 100.00p 250000
07/07/2004 100.00p 100.00p 100.00p 100.00p 0
06/07/2004 100.00p 100.00p 100.00p 100.00p 20000
05/07/2004 100.00p 100.00p 100.00p 100.00p 0
02/07/2004 105.00p 110.00p 100.00p 100.00p 200000
01/07/2004 80.00p 125.00p 77.50p 110.00p 1704080
30/06/2004 77.50p 77.50p 77.50p 77.50p 10440
29/06/2004 77.50p 77.50p 77.50p 77.50p 0
28/06/2004 80.00p 80.00p 77.50p 77.50p 0
25/06/2004 75.00p 77.50p 75.00p 77.50p 0
24/06/2004 77.50p 77.50p 77.50p 77.50p 10180
23/06/2004 77.50p 77.50p 77.50p 77.50p 0
22/06/2004 75.00p 77.50p 77.50p 77.50p 0
21/06/2004 77.50p 77.50p 77.50p 77.50p 0
18/06/2004 77.50p 77.50p 77.50p 77.50p 0
17/06/2004 77.50p 77.50p 77.50p 77.50p 0
16/06/2004 77.50p 77.50p 77.50p 77.50p 500000
15/06/2004 77.50p 77.50p 77.50p 77.50p 0
14/06/2004 77.50p 77.50p 77.50p 77.50p 0
11/06/2004 77.50p 77.50p 77.50p 77.50p 0
10/06/2004 77.50p 77.50p 77.50p 77.50p 0
09/06/2004 77.50p 77.50p 77.50p 77.50p 0
08/06/2004 77.50p 77.50p 77.50p 77.50p 0
07/06/2004 80.00p 77.50p 77.50p 77.50p 0
04/06/2004 77.50p 77.50p 77.50p 77.50p 0
03/06/2004 77.50p 77.50p 77.50p 77.50p 0
02/06/2004 77.50p 77.50p 77.50p 77.50p 15250
01/06/2004 77.50p 77.50p 77.50p 77.50p 0
28/05/2004 77.50p 77.50p 77.50p 77.50p 25000
27/05/2004 77.50p 77.50p 77.50p 77.50p 53370
26/05/2004 77.50p 80.00p 77.50p 77.50p 0
25/05/2004 85.00p 87.50p 80.00p 80.00p 125000
24/05/2004 87.50p 87.50p 87.50p 87.50p 0
21/05/2004 87.50p 90.00p 87.50p 87.50p 30000
20/05/2004 90.00p 90.00p 90.00p 90.00p 30000
19/05/2004 90.00p 90.00p 90.00p 90.00p 0
18/05/2004 90.00p 90.00p 90.00p 90.00p 24620
17/05/2004 92.50p 95.00p 90.00p 90.00p 32750
14/05/2004 95.00p 95.00p 95.00p 95.00p 0
13/05/2004 95.00p 95.00p 95.00p 95.00p 33750
12/05/2004 95.00p 97.50p 95.00p 95.00p 0
11/05/2004 97.50p 97.50p 97.50p 97.50p 1000000
10/05/2004 97.50p 97.50p 97.50p 97.50p 0
07/05/2004 97.50p 97.50p 97.50p 97.50p 3050
06/05/2004 97.50p 97.50p 97.50p 97.50p 468190
05/05/2004 97.50p 97.50p 97.50p 97.50p 115280
04/05/2004 97.50p 97.50p 97.50p 97.50p 0
30/04/2004 97.50p 97.50p 95.00p 97.50p 100000
29/04/2004 97.50p 97.50p 97.50p 97.50p 0
28/04/2004 97.50p 97.50p 95.00p 97.50p 0
27/04/2004 97.50p 97.50p 97.50p 97.50p 30000
26/04/2004 97.50p 97.50p 97.50p 97.50p 87500
23/04/2004 97.50p 97.50p 97.50p 97.50p 70000
22/04/2004 97.50p 97.50p 97.50p 97.50p 1600000
21/04/2004 97.50p 97.50p 97.50p 97.50p 0
20/04/2004 97.50p 97.50p 97.50p 97.50p 0
19/04/2004 97.50p 97.50p 97.50p 97.50p 0
16/04/2004 97.50p 97.50p 97.50p 97.50p 0
15/04/2004 97.50p 97.50p 95.00p 97.50p 0
14/04/2004 97.50p 97.50p 97.50p 97.50p 2100
13/04/2004 97.50p 100.00p 97.50p 97.50p 0
08/04/2004 100.00p 100.00p 95.00p 100.00p 667040
07/04/2004 95.00p 95.00p 95.00p 95.00p 0
06/04/2004 95.00p 100.00p 95.00p 95.00p 0
05/04/2004 95.00p 95.00p 95.00p 95.00p 25260
02/04/2004 95.00p 95.00p 90.00p 95.00p 0
01/04/2004 95.00p 95.00p 90.00p 95.00p 20000
31/03/2004 95.00p 95.00p 95.00p 95.00p 0
30/03/2004 95.00p 95.00p 90.00p 95.00p 0
29/03/2004 90.00p 100.00p 95.00p 95.00p 150000
26/03/2004 95.00p 95.00p 90.00p 95.00p 0
25/03/2004 95.00p 95.00p 90.00p 95.00p 173000
24/03/2004 95.00p 95.00p 95.00p 95.00p 0
23/03/2004 95.00p 95.00p 90.00p 95.00p 25000
22/03/2004 95.00p 95.00p 90.00p 95.00p 110000
19/03/2004 95.00p 95.00p 90.00p 95.00p 500000
18/03/2004 90.00p 95.00p 90.00p 95.00p 23300
17/03/2004 95.00p 95.00p 92.50p 95.00p 50000
16/03/2004 92.50p 92.50p 92.50p 92.50p 2700000
15/03/2004 95.00p 95.00p 95.00p 95.00p 48260
12/03/2004 95.00p 95.00p 95.00p 95.00p 30000
11/03/2004 95.00p 95.00p 95.00p 95.00p 36600
10/03/2004 95.00p 95.00p 95.00p 95.00p 138480
09/03/2004 95.00p 95.00p 90.00p 95.00p 1000000
08/03/2004 100.00p 100.00p 100.00p 100.00p 156660
05/03/2004 100.00p 100.00p 100.00p 100.00p 0
04/03/2004 100.00p 100.00p 100.00p 100.00p 0
03/03/2004 100.00p 100.00p 100.00p 100.00p 146000
02/03/2004 92.50p 97.50p 92.50p 97.50p 3600000
01/03/2004 87.50p 87.50p 87.50p 87.50p 0
27/02/2004 87.50p 87.50p 87.50p 87.50p 26910
26/02/2004 90.00p 90.00p 87.50p 87.50p 0
25/02/2004 87.50p 87.50p 87.50p 87.50p 262000
24/02/2004 87.50p 87.50p 87.50p 87.50p 0
23/02/2004 87.50p 87.50p 87.50p 87.50p 250000
20/02/2004 87.50p 87.50p 87.50p 87.50p 200890
19/02/2004 87.50p 87.50p 87.50p 87.50p 50000
18/02/2004 87.50p 87.50p 87.50p 87.50p 75030
17/02/2004 87.50p 87.50p 87.50p 87.50p 0
16/02/2004 87.50p 87.50p 87.50p 87.50p 250000
13/02/2004 87.50p 87.50p 87.50p 87.50p 0
12/02/2004 87.50p 87.50p 87.50p 87.50p 250000
11/02/2004 87.50p 87.50p 87.50p 87.50p 30000
10/02/2004 87.50p 87.50p 87.50p 87.50p 250000
09/02/2004 87.50p 87.50p 87.50p 87.50p 220000

*Close Price adjusted for both dividends and splits