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

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

Date Open High Low Close* Volume
06/02/2004 87.50p 87.50p 87.50p 87.50p 0
05/02/2004 87.50p 87.50p 87.50p 87.50p 116880
04/02/2004 87.50p 87.50p 87.50p 87.50p 100000
03/02/2004 87.50p 87.50p 87.50p 87.50p 3060000
02/02/2004 87.50p 87.50p 87.50p 87.50p 15150
30/01/2004 87.50p 87.50p 87.50p 87.50p 0
29/01/2004 87.50p 87.50p 87.50p 87.50p 0
28/01/2004 87.50p 87.50p 87.50p 87.50p 0
27/01/2004 87.50p 87.50p 87.50p 87.50p 0
26/01/2004 87.50p 87.50p 87.50p 87.50p 100000
23/01/2004 87.50p 87.50p 87.50p 87.50p 68000
22/01/2004 87.50p 87.50p 87.50p 87.50p 9420
21/01/2004 82.50p 82.50p 82.50p 82.50p 10000
20/01/2004 82.50p 82.50p 82.50p 82.50p 0
19/01/2004 87.50p 87.50p 87.50p 87.50p 42200
16/01/2004 85.00p 85.00p 85.00p 85.00p 0
15/01/2004 85.00p 85.00p 85.00p 85.00p 0
14/01/2004 85.00p 85.00p 85.00p 85.00p 0
13/01/2004 85.00p 85.00p 85.00p 85.00p 19830
12/01/2004 85.00p 85.00p 85.00p 85.00p 10000
09/01/2004 92.50p 92.50p 85.00p 85.00p 774400
08/01/2004 87.50p 95.00p 87.50p 95.00p 3579000
07/01/2004 67.50p 80.00p 67.50p 80.00p 717600
06/01/2004 67.50p 67.50p 67.50p 67.50p 10
05/01/2004 67.50p 67.50p 67.50p 67.50p 0
02/01/2004 67.50p 67.50p 67.50p 67.50p 200000
31/12/2003 67.50p 67.50p 67.50p 67.50p 0
30/12/2003 67.50p 67.50p 67.50p 67.50p 0
29/12/2003 67.50p 67.50p 67.50p 67.50p 21330
24/12/2003 65.00p 67.50p 65.00p 67.50p 0
23/12/2003 67.50p 67.50p 67.50p 67.50p 81570
22/12/2003 67.50p 67.50p 67.50p 67.50p 100000
19/12/2003 67.50p 67.50p 67.50p 67.50p 0
18/12/2003 67.50p 67.50p 67.50p 67.50p 316670
17/12/2003 67.50p 67.50p 67.50p 67.50p 117330
16/12/2003 67.50p 67.50p 67.50p 67.50p 0
15/12/2003 67.50p 67.50p 67.50p 67.50p 100000
12/12/2003 67.50p 67.50p 67.50p 67.50p 29330
11/12/2003 67.50p 67.50p 67.50p 67.50p 0
10/12/2003 67.50p 67.50p 67.50p 67.50p 0
09/12/2003 67.50p 67.50p 67.50p 67.50p 0
08/12/2003 67.50p 67.50p 67.50p 67.50p 0
05/12/2003 67.50p 67.50p 67.50p 67.50p 0
04/12/2003 67.50p 67.50p 67.50p 67.50p 5000
03/12/2003 67.50p 67.50p 67.50p 67.50p 0
02/12/2003 67.50p 67.50p 67.50p 67.50p 0
01/12/2003 67.50p 67.50p 67.50p 67.50p 12200
28/11/2003 67.50p 67.50p 67.50p 67.50p 0
27/11/2003 67.50p 67.50p 67.50p 67.50p 0
26/11/2003 67.50p 67.50p 67.50p 67.50p 0
25/11/2003 67.50p 67.50p 67.50p 67.50p 42390
24/11/2003 67.50p 67.50p 67.50p 67.50p 0
21/11/2003 67.50p 67.50p 67.50p 67.50p 0
20/11/2003 67.50p 67.50p 67.50p 67.50p 20300
19/11/2003 67.50p 67.50p 67.50p 67.50p 0
18/11/2003 67.50p 67.50p 67.50p 67.50p 0
17/11/2003 67.50p 67.50p 67.50p 67.50p 0
14/11/2003 67.50p 67.50p 67.50p 67.50p 0
13/11/2003 67.50p 67.50p 67.50p 67.50p 0
12/11/2003 67.50p 67.50p 67.50p 67.50p 95360
11/11/2003 67.50p 67.50p 67.50p 67.50p 0
10/11/2003 67.50p 67.50p 67.50p 67.50p 0
07/11/2003 67.50p 67.50p 67.50p 67.50p 400000
06/11/2003 67.50p 67.50p 67.50p 67.50p 0
05/11/2003 67.50p 67.50p 67.50p 67.50p 0
04/11/2003 67.50p 67.50p 67.50p 67.50p 0
03/11/2003 67.50p 67.50p 67.50p 67.50p 12490
31/10/2003 67.50p 67.50p 67.50p 67.50p 0
30/10/2003 67.50p 67.50p 67.50p 67.50p 0
29/10/2003 67.50p 67.50p 67.50p 67.50p 0
28/10/2003 67.50p 67.50p 67.50p 67.50p 58660
27/10/2003 65.00p 67.50p 65.00p 67.50p 0
24/10/2003 67.50p 67.50p 67.50p 67.50p 0
23/10/2003 67.50p 67.50p 67.50p 67.50p 0
22/10/2003 67.50p 67.50p 67.50p 67.50p 0
21/10/2003 67.50p 67.50p 67.50p 67.50p 0
20/10/2003 67.50p 67.50p 67.50p 67.50p 0
17/10/2003 67.50p 67.50p 67.50p 67.50p 0
16/10/2003 67.50p 67.50p 67.50p 67.50p 0
15/10/2003 67.50p 67.50p 67.50p 67.50p 11730
14/10/2003 67.50p 67.50p 67.50p 67.50p 66500
13/10/2003 67.50p 67.50p 67.50p 67.50p 0
10/10/2003 67.50p 67.50p 67.50p 67.50p 70000
09/10/2003 67.50p 67.50p 67.50p 67.50p 0
08/10/2003 67.50p 67.50p 67.50p 67.50p 10
07/10/2003 67.50p 67.50p 67.50p 67.50p 0
06/10/2003 67.50p 67.50p 67.50p 67.50p 0
03/10/2003 70.00p 70.00p 67.50p 67.50p 100000
02/10/2003 71.25p 71.25p 71.25p 71.25p 0
01/10/2003 71.25p 71.25p 71.25p 71.25p 0
30/09/2003 71.25p 71.25p 71.25p 71.25p 20000
29/09/2003 73.75p 73.75p 73.75p 73.75p 0
26/09/2003 73.75p 73.75p 73.75p 73.75p 40000
25/09/2003 77.50p 77.50p 77.50p 77.50p 0
24/09/2003 77.50p 77.50p 77.50p 77.50p 100000
23/09/2003 82.50p 82.50p 82.50p 82.50p 0
22/09/2003 82.50p 82.50p 82.50p 82.50p 20000
19/09/2003 82.50p 82.50p 82.50p 82.50p 0
18/09/2003 82.50p 82.50p 82.50p 82.50p 14610
17/09/2003 82.50p 82.50p 82.50p 82.50p 4010
16/09/2003 82.50p 82.50p 82.50p 82.50p 0
15/09/2003 82.50p 82.50p 82.50p 82.50p 0
12/09/2003 82.50p 82.50p 82.50p 82.50p 10000
11/09/2003 82.50p 82.50p 82.50p 82.50p 500000
10/09/2003 82.50p 82.50p 82.50p 82.50p 0
09/09/2003 82.50p 82.50p 82.50p 82.50p 20000
08/09/2003 82.50p 82.50p 82.50p 82.50p 0
05/09/2003 82.50p 82.50p 82.50p 82.50p 0
04/09/2003 82.50p 82.50p 82.50p 82.50p 32200
03/09/2003 81.25p 82.50p 81.25p 82.50p 185040
02/09/2003 80.00p 80.00p 80.00p 80.00p 200000
01/09/2003 80.00p 80.00p 80.00p 80.00p 0
29/08/2003 80.00p 80.00p 80.00p 80.00p 0
28/08/2003 80.00p 80.00p 80.00p 80.00p 0
27/08/2003 80.00p 80.00p 80.00p 80.00p 10000
26/08/2003 77.50p 77.50p 77.50p 77.50p 0
22/08/2003 77.50p 77.50p 77.50p 77.50p 0
21/08/2003 77.50p 77.50p 77.50p 77.50p 145250
20/08/2003 80.00p 80.00p 80.00p 80.00p 0
19/08/2003 80.00p 80.00p 80.00p 80.00p 0
18/08/2003 80.00p 80.00p 80.00p 80.00p 210000
15/08/2003 80.00p 80.00p 80.00p 80.00p 15000
14/08/2003 80.00p 80.00p 80.00p 80.00p 200000
13/08/2003 80.00p 80.00p 80.00p 80.00p 0
12/08/2003 80.00p 80.00p 80.00p 80.00p 130000
11/08/2003 80.00p 80.00p 80.00p 80.00p 0
08/08/2003 80.00p 80.00p 80.00p 80.00p 250000
07/08/2003 80.00p 80.00p 80.00p 80.00p 0
06/08/2003 80.00p 80.00p 80.00p 80.00p 1350000
05/08/2003 80.00p 80.00p 80.00p 80.00p 0
04/08/2003 80.00p 80.00p 80.00p 80.00p 30
01/08/2003 80.00p 80.00p 80.00p 80.00p 500000
31/07/2003 80.00p 80.00p 80.00p 80.00p 1750000
30/07/2003 65.00p 80.00p 65.00p 80.00p 750000
29/07/2003 60.00p 60.00p 60.00p 60.00p 0
28/07/2003 60.00p 60.00p 60.00p 60.00p 0
25/07/2003 60.00p 60.00p 60.00p 60.00p 0
24/07/2003 60.00p 60.00p 60.00p 60.00p 0
23/07/2003 60.00p 60.00p 60.00p 60.00p 0
22/07/2003 60.00p 60.00p 60.00p 60.00p 0
21/07/2003 60.00p 60.00p 60.00p 60.00p 0
18/07/2003 60.00p 60.00p 60.00p 60.00p 0
17/07/2003 60.00p 60.00p 60.00p 60.00p 0
16/07/2003 60.00p 60.00p 60.00p 60.00p 80000
15/07/2003 60.00p 60.00p 60.00p 60.00p 0
14/07/2003 60.00p 60.00p 60.00p 60.00p 26750
11/07/2003 60.00p 60.00p 60.00p 60.00p 0
10/07/2003 60.00p 60.00p 60.00p 60.00p 0
09/07/2003 60.00p 60.00p 60.00p 60.00p 0
08/07/2003 60.00p 60.00p 60.00p 60.00p 0
07/07/2003 60.00p 60.00p 60.00p 60.00p 0
04/07/2003 60.00p 60.00p 60.00p 60.00p 0
03/07/2003 60.00p 60.00p 60.00p 60.00p 0
02/07/2003 60.00p 60.00p 60.00p 60.00p 0
01/07/2003 60.00p 60.00p 60.00p 60.00p 0
30/06/2003 60.00p 60.00p 60.00p 60.00p 0
27/06/2003 60.00p 60.00p 60.00p 60.00p 0
26/06/2003 60.00p 60.00p 60.00p 60.00p 0
25/06/2003 60.00p 60.00p 60.00p 60.00p 300000
24/06/2003 60.00p 60.00p 60.00p 60.00p 0
23/06/2003 60.00p 60.00p 60.00p 60.00p 0
20/06/2003 60.00p 60.00p 60.00p 60.00p 350000
19/06/2003 60.00p 60.00p 60.00p 60.00p 20300
18/06/2003 60.00p 60.00p 60.00p 60.00p 0
17/06/2003 60.00p 60.00p 60.00p 60.00p 0
16/06/2003 60.00p 60.00p 60.00p 60.00p 0
13/06/2003 60.00p 60.00p 60.00p 60.00p 0
12/06/2003 60.00p 60.00p 60.00p 60.00p 115000
11/06/2003 60.00p 60.00p 60.00p 60.00p 0
10/06/2003 60.00p 60.00p 60.00p 60.00p 60280
09/06/2003 60.00p 60.00p 60.00p 60.00p 0
06/06/2003 60.00p 60.00p 60.00p 60.00p 0
05/06/2003 60.00p 60.00p 60.00p 60.00p 0
04/06/2003 60.00p 60.00p 60.00p 60.00p 0
03/06/2003 60.00p 60.00p 60.00p 60.00p 0
02/06/2003 60.00p 60.00p 60.00p 60.00p 150000
30/05/2003 60.00p 60.00p 60.00p 60.00p 0
29/05/2003 60.00p 60.00p 60.00p 60.00p 0
28/05/2003 60.00p 60.00p 60.00p 60.00p 5860
27/05/2003 60.00p 60.00p 60.00p 60.00p 0
23/05/2003 60.00p 60.00p 60.00p 60.00p 0
22/05/2003 60.00p 60.00p 60.00p 60.00p 540000
21/05/2003 60.00p 60.00p 60.00p 60.00p 0
20/05/2003 60.00p 60.00p 60.00p 60.00p 25000
19/05/2003 60.00p 60.00p 60.00p 60.00p 43460
16/05/2003 60.00p 60.00p 60.00p 60.00p 0
15/05/2003 60.00p 60.00p 60.00p 60.00p 0
14/05/2003 60.00p 60.00p 60.00p 60.00p 0
13/05/2003 60.00p 60.00p 60.00p 60.00p 10000
12/05/2003 60.00p 60.00p 60.00p 60.00p 0
09/05/2003 60.00p 60.00p 60.00p 60.00p 0
08/05/2003 60.00p 60.00p 60.00p 60.00p 0
07/05/2003 60.00p 60.00p 60.00p 60.00p 0
06/05/2003 60.00p 60.00p 60.00p 60.00p 12200
02/05/2003 60.00p 60.00p 60.00p 60.00p 0
01/05/2003 60.00p 60.00p 60.00p 60.00p 0
30/04/2003 60.00p 60.00p 60.00p 60.00p 20000
29/04/2003 60.00p 60.00p 60.00p 60.00p 0
28/04/2003 60.00p 60.00p 60.00p 60.00p 0
25/04/2003 60.00p 60.00p 60.00p 60.00p 0

*Close Price adjusted for both dividends and splits