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

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

Date Open High Low Close* Volume
17/12/2015 175.00p 177.50p 175.00p 177.50p 0
16/12/2015 175.00p 175.00p 175.00p 175.00p 0
15/12/2015 177.50p 177.50p 170.00p 175.00p 1155
14/12/2015 170.00p 177.50p 170.00p 177.50p 0
11/12/2015 157.50p 178.04p 157.50p 170.00p 3541
10/12/2015 157.50p 157.50p 157.50p 157.50p 0
09/12/2015 157.50p 157.50p 150.00p 157.50p 834
08/12/2015 157.50p 157.50p 157.50p 157.50p 0
07/12/2015 157.50p 157.50p 157.50p 157.50p 0
04/12/2015 157.50p 160.00p 157.50p 157.50p 90
03/12/2015 157.50p 157.50p 157.50p 157.50p 0
02/12/2015 157.50p 157.50p 157.50p 157.50p 0
01/12/2015 157.50p 157.50p 157.50p 157.50p 0
30/11/2015 157.50p 157.50p 157.50p 157.50p 0
27/11/2015 157.50p 157.50p 157.50p 157.50p 0
26/11/2015 157.50p 157.50p 157.50p 157.50p 0
25/11/2015 157.50p 157.50p 157.50p 157.50p 0
24/11/2015 157.50p 157.50p 157.50p 157.50p 0
23/11/2015 157.50p 157.50p 157.50p 157.50p 0
20/11/2015 157.50p 157.50p 157.50p 157.50p 0
19/11/2015 157.50p 157.50p 157.50p 157.50p 0
18/11/2015 157.50p 157.50p 150.00p 157.50p 116
17/11/2015 157.50p 157.50p 157.50p 157.50p 0
16/11/2015 157.50p 160.50p 157.50p 157.50p 61
13/11/2015 157.50p 157.50p 157.50p 157.50p 0
12/11/2015 157.50p 157.50p 157.50p 157.50p 0
11/11/2015 162.50p 162.50p 150.00p 157.50p 5500
10/11/2015 162.50p 162.50p 162.50p 162.50p 0
09/11/2015 162.50p 169.00p 162.50p 162.50p 9
06/11/2015 165.00p 165.00p 162.50p 162.50p 0
05/11/2015 177.50p 177.50p 163.00p 165.00p 2100
04/11/2015 185.00p 185.00p 175.00p 177.50p 1717
03/11/2015 192.50p 192.50p 180.00p 185.00p 2704
02/11/2015 192.50p 192.50p 192.50p 192.50p 0
30/10/2015 192.50p 192.50p 192.50p 192.50p 0
29/10/2015 192.50p 192.50p 192.50p 192.50p 0
28/10/2015 192.50p 192.50p 192.50p 192.50p 0
27/10/2015 192.50p 192.50p 192.50p 192.50p 0
26/10/2015 192.50p 200.00p 185.00p 192.50p 211999
23/10/2015 192.50p 192.50p 192.50p 192.50p 0
22/10/2015 202.50p 209.00p 185.00p 192.50p 205795
21/10/2015 227.50p 227.50p 215.00p 222.50p 201075
20/10/2015 227.50p 227.50p 221.80p 227.50p 231
19/10/2015 237.50p 238.20p 215.00p 227.50p 10392
16/10/2015 237.50p 243.50p 237.50p 237.50p 1613
15/10/2015 232.50p 244.25p 232.50p 237.50p 3355
14/10/2015 227.50p 238.35p 227.50p 232.50p 834
13/10/2015 227.50p 235.00p 227.50p 227.50p 422
12/10/2015 220.00p 231.74p 220.00p 227.50p 3310
09/10/2015 210.00p 220.00p 210.00p 220.00p 900
08/10/2015 210.00p 210.00p 210.00p 210.00p 0
07/10/2015 207.50p 215.00p 200.75p 210.00p 832
06/10/2015 202.50p 210.00p 202.50p 207.50p 946
05/10/2015 202.50p 210.00p 202.50p 202.50p 33
02/10/2015 202.50p 210.00p 202.50p 202.50p 116
01/10/2015 202.50p 202.50p 202.50p 202.50p 0
30/09/2015 202.50p 202.50p 202.50p 202.50p 0
29/09/2015 202.50p 202.50p 202.50p 202.50p 0
28/09/2015 200.00p 202.50p 196.00p 202.50p 1000
25/09/2015 200.00p 200.00p 200.00p 200.00p 0
24/09/2015 200.00p 200.00p 200.00p 200.00p 0
23/09/2015 200.00p 200.00p 200.00p 200.00p 0
22/09/2015 200.00p 200.00p 200.00p 200.00p 0
21/09/2015 200.00p 200.00p 200.00p 200.00p 0
18/09/2015 200.00p 200.00p 200.00p 200.00p 0
17/09/2015 200.00p 200.00p 200.00p 200.00p 0
16/09/2015 187.50p 205.00p 187.50p 200.00p 3084
15/09/2015 187.50p 187.50p 187.50p 187.50p 0
14/09/2015 187.50p 187.50p 187.50p 187.50p 0
11/09/2015 187.50p 187.50p 187.50p 187.50p 0
10/09/2015 187.50p 187.50p 187.50p 187.50p 0
09/09/2015 187.50p 187.50p 187.50p 187.50p 0
08/09/2015 187.50p 187.50p 187.50p 187.50p 0
07/09/2015 187.50p 195.00p 187.50p 187.50p 800
04/09/2015 187.50p 187.50p 187.50p 187.50p 0
03/09/2015 187.50p 187.50p 187.50p 187.50p 0
02/09/2015 187.50p 187.50p 187.50p 187.50p 0
01/09/2015 187.50p 195.00p 187.50p 187.50p 1280
28/08/2015 187.50p 187.50p 187.50p 187.50p 0
27/08/2015 187.50p 194.25p 187.50p 187.50p 104
26/08/2015 187.50p 192.00p 187.50p 187.50p 256
25/08/2015 195.00p 195.00p 187.50p 187.50p 1000
24/08/2015 200.00p 200.00p 195.00p 195.00p 0
21/08/2015 202.50p 202.50p 195.90p 200.00p 2000
20/08/2015 192.50p 204.00p 192.50p 202.50p 9817
19/08/2015 192.50p 192.50p 192.50p 192.50p 0
18/08/2015 200.00p 200.00p 192.50p 192.50p 0
17/08/2015 200.00p 200.00p 200.00p 200.00p 0
14/08/2015 200.00p 200.00p 200.00p 200.00p 0
13/08/2015 200.00p 200.00p 200.00p 200.00p 0
12/08/2015 195.00p 203.34p 191.00p 200.00p 2560
11/08/2015 192.50p 199.25p 192.50p 195.00p 160
10/08/2015 190.00p 192.50p 190.00p 192.50p 0
07/08/2015 190.00p 190.00p 186.00p 190.00p 65
06/08/2015 187.50p 194.25p 187.50p 190.00p 251
05/08/2015 187.50p 187.50p 182.00p 187.50p 1000
04/08/2015 185.00p 187.50p 185.00p 187.50p 0
03/08/2015 185.00p 185.00p 182.50p 185.00p 0
31/07/2015 185.00p 185.00p 180.10p 182.50p 6500
30/07/2015 190.00p 190.00p 185.00p 185.00p 0
29/07/2015 197.50p 197.50p 190.00p 190.00p 1000
28/07/2015 197.50p 199.50p 197.50p 197.50p 2000
27/07/2015 202.50p 202.50p 195.00p 197.50p 1000
24/07/2015 202.50p 202.50p 197.00p 202.50p 1000
23/07/2015 207.50p 207.50p 200.00p 202.50p 1000
22/07/2015 207.50p 207.50p 200.00p 207.50p 1000
21/07/2015 207.50p 207.50p 207.50p 207.50p 0
20/07/2015 207.50p 207.50p 207.50p 207.50p 0
17/07/2015 212.50p 212.50p 205.00p 207.50p 1000
16/07/2015 215.00p 215.00p 210.00p 212.50p 1000
15/07/2015 215.00p 215.00p 210.00p 215.00p 1000
14/07/2015 217.50p 217.50p 210.00p 215.00p 1000
13/07/2015 217.50p 217.50p 210.00p 217.50p 1000
10/07/2015 217.50p 217.50p 200.00p 217.50p 0
09/07/2015 217.50p 217.50p 200.00p 200.00p 1000
08/07/2015 217.50p 217.50p 217.50p 217.50p 0
07/07/2015 217.50p 217.50p 217.50p 217.50p 0
06/07/2015 217.50p 217.50p 217.50p 217.50p 0
03/07/2015 217.50p 217.50p 217.50p 217.50p 0
02/07/2015 217.50p 217.50p 217.50p 217.50p 0
01/07/2015 217.50p 217.50p 217.50p 217.50p 0
30/06/2015 217.50p 217.50p 217.50p 217.50p 0
29/06/2015 217.50p 217.50p 217.50p 217.50p 0
26/06/2015 217.50p 217.50p 217.50p 217.50p 0
25/06/2015 217.50p 217.50p 217.50p 217.50p 0
24/06/2015 217.50p 217.50p 217.50p 217.50p 0
23/06/2015 217.50p 217.50p 217.50p 217.50p 0
22/06/2015 217.50p 217.50p 217.50p 217.50p 0
19/06/2015 217.50p 217.50p 217.50p 217.50p 0
18/06/2015 217.50p 217.50p 217.50p 217.50p 0
17/06/2015 217.50p 217.50p 210.00p 217.50p 200
16/06/2015 217.50p 217.50p 210.15p 217.50p 750
15/06/2015 217.50p 217.50p 217.50p 217.50p 0
12/06/2015 217.50p 217.50p 217.50p 217.50p 0
11/06/2015 217.50p 217.50p 217.50p 217.50p 0
10/06/2015 217.50p 217.50p 217.50p 217.50p 0
09/06/2015 217.50p 217.50p 217.50p 217.50p 0
08/06/2015 217.50p 217.50p 217.50p 217.50p 0
05/06/2015 217.50p 217.50p 217.50p 217.50p 0
04/06/2015 217.50p 217.50p 217.50p 217.50p 0
03/06/2015 217.50p 217.50p 210.23p 217.50p 250
02/06/2015 217.50p 217.50p 217.50p 217.50p 0
01/06/2015 217.50p 217.50p 210.15p 217.50p 1000
29/05/2015 217.50p 217.50p 217.50p 217.50p 0
28/05/2015 217.50p 217.50p 217.50p 217.50p 0
27/05/2015 220.00p 220.00p 217.50p 217.50p 0
26/05/2015 220.00p 220.00p 220.00p 220.00p 0
22/05/2015 220.00p 220.00p 220.00p 220.00p 0
21/05/2015 220.00p 220.00p 220.00p 220.00p 0
20/05/2015 222.50p 225.00p 220.00p 220.00p 5500
19/05/2015 220.00p 225.00p 220.00p 222.50p 1000
18/05/2015 220.00p 220.00p 220.00p 220.00p 0
15/05/2015 220.00p 220.00p 220.00p 220.00p 2000
14/05/2015 220.00p 220.00p 220.00p 220.00p 0
13/05/2015 220.00p 220.00p 220.00p 220.00p 0
12/05/2015 220.00p 220.00p 220.00p 220.00p 0
11/05/2015 220.00p 220.00p 220.00p 220.00p 0
08/05/2015 220.00p 220.00p 220.00p 220.00p 0
07/05/2015 220.00p 220.00p 220.00p 220.00p 0
06/05/2015 220.00p 220.00p 220.00p 220.00p 0
05/05/2015 220.00p 220.00p 220.00p 220.00p 0
01/05/2015 220.00p 220.00p 220.00p 220.00p 0
30/04/2015 220.00p 220.00p 220.00p 220.00p 0
29/04/2015 220.00p 220.00p 215.00p 220.00p 9
28/04/2015 220.00p 220.00p 220.00p 220.00p 0
27/04/2015 220.00p 220.00p 220.00p 220.00p 0
24/04/2015 220.00p 220.00p 220.00p 220.00p 0
23/04/2015 220.00p 220.00p 220.00p 220.00p 0
22/04/2015 220.00p 220.00p 220.00p 220.00p 0
21/04/2015 220.00p 220.00p 220.00p 220.00p 0
20/04/2015 220.00p 220.00p 220.00p 220.00p 0
17/04/2015 215.00p 220.00p 215.00p 220.00p 1564
16/04/2015 215.00p 215.00p 215.00p 215.00p 0
15/04/2015 215.00p 216.00p 215.00p 215.00p 2000
14/04/2015 215.00p 220.00p 215.00p 215.00p 3129
13/04/2015 215.00p 215.00p 215.00p 215.00p 0
10/04/2015 215.00p 215.00p 215.00p 215.00p 0
09/04/2015 215.00p 215.00p 215.00p 215.00p 0
08/04/2015 215.00p 215.00p 215.00p 215.00p 0
07/04/2015 215.00p 215.00p 215.00p 215.00p 0
02/04/2015 215.00p 215.00p 215.00p 215.00p 0
01/04/2015 215.00p 215.00p 210.00p 215.00p 150
31/03/2015 220.00p 220.00p 215.00p 215.00p 500
30/03/2015 220.00p 220.00p 220.00p 220.00p 0
27/03/2015 220.00p 223.50p 220.00p 220.00p 4
26/03/2015 217.50p 220.00p 217.50p 220.00p 2000
25/03/2015 217.50p 219.23p 217.50p 217.50p 2500
24/03/2015 215.00p 220.00p 215.00p 217.50p 1000
23/03/2015 215.00p 215.00p 215.00p 215.00p 0
20/03/2015 222.50p 222.50p 212.00p 215.00p 3129
19/03/2015 222.50p 222.50p 222.50p 222.50p 0
18/03/2015 232.50p 240.00p 215.00p 222.50p 6654
17/03/2015 225.00p 225.00p 225.00p 225.00p 0
16/03/2015 225.00p 225.00p 225.00p 225.00p 0
13/03/2015 227.50p 227.50p 218.00p 225.00p 5000
12/03/2015 227.50p 227.50p 227.50p 227.50p 0
11/03/2015 230.00p 230.00p 227.00p 227.50p 1564
10/03/2015 230.00p 230.00p 230.00p 230.00p 0
09/03/2015 225.00p 250.00p 225.00p 230.00p 0
06/03/2015 225.00p 225.00p 225.00p 225.00p 0

*Close Price adjusted for both dividends and splits