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

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

Date Open High Low Close* Volume
24/04/2003 60.00p 60.00p 60.00p 60.00p 0
23/04/2003 60.00p 60.00p 60.00p 60.00p 10000
22/04/2003 60.00p 60.00p 60.00p 60.00p 0
17/04/2003 60.00p 60.00p 60.00p 60.00p 0
16/04/2003 60.00p 60.00p 60.00p 60.00p 0
15/04/2003 60.00p 60.00p 60.00p 60.00p 0
14/04/2003 60.00p 60.00p 60.00p 60.00p 0
11/04/2003 55.00p 62.50p 55.00p 60.00p 1200000
10/04/2003 60.00p 60.00p 60.00p 60.00p 0
09/04/2003 60.00p 60.00p 60.00p 60.00p 0
08/04/2003 60.00p 60.00p 60.00p 60.00p 0
07/04/2003 60.00p 60.00p 60.00p 60.00p 0
04/04/2003 60.00p 60.00p 60.00p 60.00p 0
03/04/2003 60.00p 60.00p 60.00p 60.00p 0
02/04/2003 60.00p 60.00p 60.00p 60.00p 0
01/04/2003 60.00p 60.00p 60.00p 60.00p 0
31/03/2003 60.00p 60.00p 60.00p 60.00p 10300
28/03/2003 60.00p 60.00p 60.00p 60.00p 38240
27/03/2003 60.00p 60.00p 60.00p 60.00p 276190
26/03/2003 60.00p 60.00p 60.00p 60.00p 0
25/03/2003 60.00p 60.00p 60.00p 60.00p 0
24/03/2003 60.00p 60.00p 60.00p 60.00p 0
21/03/2003 60.00p 60.00p 60.00p 60.00p 0
20/03/2003 60.00p 60.00p 60.00p 60.00p 0
19/03/2003 60.00p 60.00p 60.00p 60.00p 36870
18/03/2003 60.00p 60.00p 60.00p 60.00p 0
17/03/2003 60.00p 60.00p 60.00p 60.00p 0
14/03/2003 60.00p 60.00p 60.00p 60.00p 39070
13/03/2003 60.00p 60.00p 60.00p 60.00p 0
12/03/2003 60.00p 60.00p 60.00p 60.00p 0
11/03/2003 60.00p 60.00p 60.00p 60.00p 0
10/03/2003 60.00p 60.00p 60.00p 60.00p 41370
07/03/2003 60.00p 60.00p 60.00p 60.00p 0
06/03/2003 57.50p 60.00p 57.50p 60.00p 0
05/03/2003 60.00p 60.00p 60.00p 60.00p 100000
04/03/2003 60.00p 60.00p 60.00p 60.00p 0
03/03/2003 60.00p 60.00p 60.00p 60.00p 0
28/02/2003 60.00p 60.00p 60.00p 60.00p 0
27/02/2003 60.00p 60.00p 60.00p 60.00p 10000
26/02/2003 60.00p 60.00p 60.00p 60.00p 0
25/02/2003 60.00p 60.00p 60.00p 60.00p 0
24/02/2003 60.00p 60.00p 60.00p 60.00p 0
21/02/2003 60.00p 60.00p 60.00p 60.00p 136480
20/02/2003 60.00p 60.00p 60.00p 60.00p 0
19/02/2003 60.00p 60.00p 60.00p 60.00p 0
18/02/2003 60.00p 60.00p 60.00p 60.00p 0
17/02/2003 60.00p 60.00p 60.00p 60.00p 0
14/02/2003 60.00p 60.00p 60.00p 60.00p 100000
13/02/2003 60.00p 60.00p 60.00p 60.00p 0
12/02/2003 60.00p 60.00p 60.00p 60.00p 0
11/02/2003 60.00p 60.00p 60.00p 60.00p 0
10/02/2003 60.00p 60.00p 60.00p 60.00p 0
07/02/2003 60.00p 60.00p 60.00p 60.00p 0
06/02/2003 60.00p 60.00p 60.00p 60.00p 0
05/02/2003 60.00p 60.00p 60.00p 60.00p 50000
04/02/2003 60.00p 60.00p 60.00p 60.00p 0
03/02/2003 60.00p 60.00p 60.00p 60.00p 100000
31/01/2003 55.00p 55.00p 55.00p 55.00p 0
30/01/2003 55.00p 55.00p 55.00p 55.00p 60000
29/01/2003 55.00p 55.00p 55.00p 55.00p 0
28/01/2003 52.50p 55.00p 52.50p 55.00p 70000
27/01/2003 50.00p 50.00p 50.00p 50.00p 0
24/01/2003 50.00p 50.00p 50.00p 50.00p 0
23/01/2003 50.00p 50.00p 50.00p 50.00p 55000
22/01/2003 55.00p 55.00p 50.00p 50.00p 900000
21/01/2003 62.50p 62.50p 60.00p 60.00p 7980
20/01/2003 67.50p 67.50p 67.50p 67.50p 0
17/01/2003 67.50p 67.50p 67.50p 67.50p 1000000
16/01/2003 67.50p 67.50p 67.50p 67.50p 0
15/01/2003 67.50p 67.50p 67.50p 67.50p 0
14/01/2003 67.50p 67.50p 67.50p 67.50p 0
13/01/2003 67.50p 67.50p 67.50p 67.50p 0
10/01/2003 67.50p 67.50p 67.50p 67.50p 0
09/01/2003 67.50p 67.50p 67.50p 67.50p 0
08/01/2003 67.50p 67.50p 67.50p 67.50p 75000
07/01/2003 70.00p 70.00p 70.00p 70.00p 0
06/01/2003 70.00p 70.00p 70.00p 70.00p 200000
03/01/2003 70.00p 70.00p 70.00p 70.00p 0
02/01/2003 70.00p 70.00p 70.00p 70.00p 353220
31/12/2002 70.00p 70.00p 70.00p 70.00p 0
30/12/2002 70.00p 70.00p 70.00p 70.00p 0
27/12/2002 70.00p 70.00p 70.00p 70.00p 0
24/12/2002 70.00p 70.00p 70.00p 70.00p 0
23/12/2002 70.00p 70.00p 70.00p 70.00p 0
20/12/2002 75.00p 75.00p 75.00p 75.00p 353220
19/12/2002 72.50p 72.50p 72.50p 72.50p 100000
18/12/2002 55.00p 72.50p 55.00p 72.50p 905000
17/12/2002 50.00p 50.00p 50.00p 50.00p 0
16/12/2002 55.00p 55.00p 47.50p 50.00p 100000
13/12/2002 65.00p 65.00p 65.00p 65.00p 100000
12/12/2002 65.00p 65.00p 65.00p 65.00p 0
11/12/2002 65.00p 65.00p 65.00p 65.00p 0
10/12/2002 65.00p 65.00p 65.00p 65.00p 0
09/12/2002 65.00p 65.00p 65.00p 65.00p 0
06/12/2002 65.00p 65.00p 65.00p 65.00p 0
05/12/2002 65.00p 65.00p 65.00p 65.00p 61010
04/12/2002 65.00p 65.00p 65.00p 65.00p 350000
03/12/2002 65.00p 65.00p 65.00p 65.00p 11730
02/12/2002 62.50p 65.00p 62.50p 65.00p 50000
29/11/2002 60.00p 60.00p 60.00p 60.00p 0
28/11/2002 60.00p 60.00p 60.00p 60.00p 0
27/11/2002 60.00p 60.00p 60.00p 60.00p 14810
26/11/2002 60.00p 60.00p 60.00p 60.00p 0
25/11/2002 60.00p 60.00p 60.00p 60.00p 12980
22/11/2002 60.00p 60.00p 60.00p 60.00p 0
21/11/2002 60.00p 60.00p 60.00p 60.00p 0
20/11/2002 62.50p 62.50p 60.00p 60.00p 250000
19/11/2002 67.50p 67.50p 67.50p 67.50p 40000
18/11/2002 67.50p 67.50p 67.50p 67.50p 150000
15/11/2002 67.50p 67.50p 67.50p 67.50p 0
14/11/2002 67.50p 67.50p 67.50p 67.50p 9940
13/11/2002 67.50p 67.50p 67.50p 67.50p 0
12/11/2002 72.50p 72.50p 72.50p 72.50p 0
11/11/2002 72.50p 72.50p 72.50p 72.50p 0
08/11/2002 72.50p 72.50p 72.50p 72.50p 1100000
07/11/2002 95.00p 95.00p 80.00p 80.00p 330000
06/11/2002 100.00p 100.00p 100.00p 100.00p 0
05/11/2002 100.00p 100.00p 100.00p 100.00p 160000
04/11/2002 100.00p 100.00p 100.00p 100.00p 210000
01/11/2002 100.00p 100.00p 100.00p 100.00p 0
31/10/2002 97.50p 97.50p 97.50p 97.50p 0
30/10/2002 90.00p 95.00p 90.00p 95.00p 90000
29/10/2002 82.50p 82.50p 82.50p 82.50p 80000
28/10/2002 77.50p 82.50p 77.50p 82.50p 100000
25/10/2002 75.00p 75.00p 75.00p 75.00p 0
24/10/2002 75.00p 75.00p 75.00p 75.00p 0
23/10/2002 75.00p 75.00p 75.00p 75.00p 300000
22/10/2002 75.00p 75.00p 75.00p 75.00p 0
21/10/2002 75.00p 75.00p 75.00p 75.00p 130000
18/10/2002 70.00p 70.00p 70.00p 70.00p 250000
17/10/2002 70.00p 70.00p 70.00p 70.00p 7700
16/10/2002 70.00p 70.00p 70.00p 70.00p 0
15/10/2002 70.00p 70.00p 70.00p 70.00p 0
14/10/2002 70.00p 70.00p 70.00p 70.00p 150000
11/10/2002 70.00p 70.00p 70.00p 70.00p 0
10/10/2002 70.00p 70.00p 70.00p 70.00p 0
09/10/2002 70.00p 70.00p 70.00p 70.00p 0
08/10/2002 70.00p 70.00p 70.00p 70.00p 0
07/10/2002 67.50p 67.50p 67.50p 67.50p 270000
04/10/2002 67.50p 67.50p 67.50p 67.50p 0
03/10/2002 67.50p 67.50p 67.50p 67.50p 0
02/10/2002 65.00p 65.00p 65.00p 65.00p 0
01/10/2002 65.00p 65.00p 65.00p 65.00p 0
30/09/2002 65.00p 65.00p 65.00p 65.00p 0
27/09/2002 65.00p 65.00p 65.00p 65.00p 0
26/09/2002 65.00p 65.00p 65.00p 65.00p 0
25/09/2002 65.00p 65.00p 65.00p 65.00p 0
24/09/2002 65.00p 65.00p 65.00p 65.00p 0
23/09/2002 65.00p 65.00p 65.00p 65.00p 0
20/09/2002 65.00p 65.00p 65.00p 65.00p 100000
19/09/2002 65.00p 65.00p 65.00p 65.00p 0
18/09/2002 65.00p 65.00p 65.00p 65.00p 80000
17/09/2002 65.00p 65.00p 65.00p 65.00p 6000
16/09/2002 65.00p 65.00p 65.00p 65.00p 0
13/09/2002 65.00p 65.00p 65.00p 65.00p 2540
12/09/2002 65.00p 65.00p 65.00p 65.00p 11730
11/09/2002 65.00p 65.00p 65.00p 65.00p 23460
10/09/2002 65.00p 65.00p 65.00p 65.00p 0
09/09/2002 72.50p 72.50p 65.00p 65.00p 110000
06/09/2002 75.00p 75.00p 75.00p 75.00p 0
05/09/2002 75.00p 75.00p 75.00p 75.00p 175000
04/09/2002 75.00p 75.00p 75.00p 75.00p 0
03/09/2002 72.50p 75.00p 72.50p 75.00p 550000
02/09/2002 87.50p 87.50p 77.50p 77.50p 1369000
30/08/2002 97.50p 97.50p 92.50p 92.50p 396730
29/08/2002 100.00p 102.50p 100.00p 100.00p 1252200
28/08/2002 105.00p 140.00p 105.00p 105.00p 3705920
27/08/2002 40.00p 110.00p 40.00p 102.50p 2387700
23/08/2002 37.50p 37.50p 37.50p 37.50p 40000
22/08/2002 37.50p 37.50p 37.50p 37.50p 0
21/08/2002 37.50p 37.50p 37.50p 37.50p 0
20/08/2002 37.50p 37.50p 37.50p 37.50p 100000
19/08/2002 30.00p 37.50p 30.00p 37.50p 475000
16/08/2002 52.50p 52.50p 52.50p 52.50p 0
15/08/2002 52.50p 52.50p 52.50p 52.50p 0
14/08/2002 52.50p 52.50p 52.50p 52.50p 0
13/08/2002 52.50p 52.50p 52.50p 52.50p 0
12/08/2002 52.50p 52.50p 52.50p 52.50p 0
09/08/2002 52.50p 52.50p 52.50p 52.50p 0
08/08/2002 52.50p 52.50p 52.50p 52.50p 0
07/08/2002 52.50p 52.50p 52.50p 52.50p 0
06/08/2002 52.50p 52.50p 52.50p 52.50p 0
05/08/2002 52.50p 52.50p 52.50p 52.50p 0
02/08/2002 52.50p 52.50p 52.50p 52.50p 0
01/08/2002 52.50p 52.50p 52.50p 52.50p 0
31/07/2002 52.50p 52.50p 52.50p 52.50p 0
30/07/2002 52.50p 52.50p 52.50p 52.50p 0
29/07/2002 52.50p 52.50p 52.50p 52.50p 0
26/07/2002 52.50p 52.50p 52.50p 52.50p 0
25/07/2002 52.50p 52.50p 52.50p 52.50p 0
24/07/2002 52.50p 52.50p 52.50p 52.50p 410660
23/07/2002 52.50p 52.50p 52.50p 52.50p 0
22/07/2002 52.50p 52.50p 52.50p 52.50p 10000
19/07/2002 52.50p 52.50p 52.50p 52.50p 0
18/07/2002 52.50p 52.50p 52.50p 52.50p 314800
17/07/2002 50.00p 50.00p 50.00p 50.00p 0
16/07/2002 50.00p 50.00p 50.00p 50.00p 0
15/07/2002 50.00p 50.00p 50.00p 50.00p 0
12/07/2002 50.00p 50.00p 50.00p 50.00p 200000
11/07/2002 50.00p 50.00p 50.00p 50.00p 0

*Close Price adjusted for both dividends and splits