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

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

Date Open High Low Close* Volume
19/10/2012 162.50p 167.00p 162.50p 162.50p 2500
18/10/2012 162.50p 166.00p 162.50p 162.50p 0
17/10/2012 162.50p 166.00p 162.50p 162.50p 0
16/10/2012 162.50p 166.00p 162.50p 162.50p 0
15/10/2012 162.50p 166.00p 162.50p 162.50p 0
12/10/2012 162.50p 166.00p 162.50p 162.50p 1000
11/10/2012 162.50p 162.50p 160.88p 162.50p 0
10/10/2012 162.50p 162.50p 160.88p 162.50p 0
09/10/2012 162.50p 162.50p 160.88p 162.50p 0
08/10/2012 162.50p 162.50p 160.88p 162.50p 0
05/10/2012 162.50p 162.50p 160.88p 162.50p 0
04/10/2012 162.50p 162.50p 160.88p 162.50p 0
03/10/2012 162.50p 162.50p 160.88p 162.50p 0
02/10/2012 162.50p 162.50p 160.88p 162.50p 0
01/10/2012 162.50p 162.50p 160.88p 162.50p 0
28/09/2012 162.50p 162.50p 160.88p 162.50p 0
27/09/2012 162.50p 162.50p 160.88p 162.50p 0
26/09/2012 162.50p 162.50p 160.88p 162.50p 0
25/09/2012 162.50p 162.50p 160.88p 162.50p 0
24/09/2012 162.50p 162.50p 160.88p 162.50p 0
21/09/2012 162.50p 162.50p 160.88p 162.50p 1177
20/09/2012 161.00p 165.88p 161.00p 162.50p 2000
19/09/2012 157.50p 162.60p 157.50p 161.00p 8000
18/09/2012 157.50p 158.00p 157.00p 157.50p 0
17/09/2012 157.50p 158.00p 157.50p 157.50p 0
14/09/2012 157.50p 158.00p 157.50p 157.50p 0
13/09/2012 157.50p 158.00p 157.50p 157.50p 3100
12/09/2012 157.50p 157.50p 155.00p 157.50p 0
11/09/2012 157.50p 157.50p 155.00p 157.50p 0
10/09/2012 157.50p 157.50p 155.00p 157.50p 0
07/09/2012 157.50p 157.50p 155.00p 157.50p 0
06/09/2012 157.00p 157.50p 155.00p 157.50p 0
05/09/2012 157.50p 157.50p 155.00p 157.50p 0
04/09/2012 157.50p 157.50p 155.00p 157.50p 0
03/09/2012 157.50p 157.50p 155.00p 157.50p 0
31/08/2012 157.50p 157.50p 155.00p 157.50p 0
30/08/2012 157.50p 157.50p 155.00p 157.50p 0
29/08/2012 157.50p 157.50p 155.00p 157.50p 0
28/08/2012 157.50p 157.50p 155.00p 157.50p 0
24/08/2012 157.50p 157.50p 155.00p 157.50p 0
23/08/2012 157.50p 157.50p 155.00p 157.50p 0
22/08/2012 157.50p 157.50p 155.00p 157.50p 200
21/08/2012 157.50p 158.85p 157.50p 157.50p 0
20/08/2012 157.50p 158.85p 157.50p 157.50p 1526
17/08/2012 157.50p 158.00p 155.50p 157.50p 0
16/08/2012 157.50p 158.00p 155.50p 157.50p 0
15/08/2012 157.50p 158.00p 155.50p 157.50p 0
14/08/2012 157.50p 158.00p 155.50p 157.50p 0
13/08/2012 157.50p 158.00p 155.50p 157.50p 0
10/08/2012 157.50p 158.00p 155.50p 157.50p 0
09/08/2012 157.50p 158.00p 155.50p 157.50p 0
08/08/2012 155.50p 158.00p 155.50p 157.50p 0
07/08/2012 155.50p 156.25p 155.50p 155.50p 0
06/08/2012 155.50p 156.25p 155.50p 155.50p 0
03/08/2012 155.50p 156.25p 155.50p 155.50p 0
02/08/2012 155.50p 156.25p 155.50p 155.50p 0
01/08/2012 155.50p 156.25p 155.50p 155.50p 0
31/07/2012 155.50p 156.25p 155.50p 155.50p 0
30/07/2012 155.50p 156.25p 155.50p 155.50p 0
27/07/2012 155.50p 156.25p 155.50p 155.50p 0
26/07/2012 155.50p 156.25p 155.50p 155.50p 0
25/07/2012 155.50p 156.25p 155.50p 155.50p 0
24/07/2012 155.50p 156.25p 155.50p 155.50p 23
23/07/2012 156.50p 156.50p 153.50p 155.50p 4002
20/07/2012 156.00p 158.00p 156.00p 156.50p 10000
19/07/2012 156.00p 161.00p 148.00p 156.00p 0
18/07/2012 156.00p 161.00p 148.00p 156.00p 0
17/07/2012 156.00p 161.00p 148.00p 156.00p 0
16/07/2012 156.00p 161.00p 148.00p 156.00p 0
13/07/2012 156.00p 161.00p 148.00p 156.00p 0
12/07/2012 156.00p 161.00p 148.00p 156.00p 0
11/07/2012 156.00p 161.00p 148.00p 156.00p 0
10/07/2012 156.00p 161.00p 148.00p 156.00p 0
09/07/2012 156.00p 161.00p 148.00p 156.00p 0
06/07/2012 156.00p 161.00p 148.00p 156.00p 0
05/07/2012 156.00p 161.00p 148.00p 156.00p 0
04/07/2012 156.00p 161.00p 148.00p 156.00p 0
03/07/2012 156.00p 161.00p 148.00p 156.00p 0
02/07/2012 156.00p 161.00p 148.00p 156.00p 0
29/06/2012 156.00p 161.00p 148.00p 156.00p 0
28/06/2012 156.00p 161.00p 148.00p 156.00p 0
27/06/2012 156.00p 161.00p 148.00p 156.00p 0
26/06/2012 156.00p 161.00p 148.00p 156.00p 0
25/06/2012 156.00p 161.00p 148.00p 156.00p 0
22/06/2012 156.00p 161.00p 148.00p 156.00p 0
21/06/2012 156.00p 161.00p 148.00p 156.00p 0
20/06/2012 156.00p 161.00p 148.00p 156.00p 0
19/06/2012 161.00p 161.00p 148.00p 156.00p 1250
18/06/2012 161.00p 163.50p 158.00p 161.00p 0
15/06/2012 161.00p 163.50p 158.00p 161.00p 0
14/06/2012 163.50p 163.50p 158.00p 161.00p 7716
13/06/2012 155.00p 177.00p 155.00p 163.50p 128893
12/06/2012 151.50p 155.00p 151.50p 155.00p 10500
11/06/2012 149.00p 155.00p 149.00p 151.50p 2500
08/06/2012 148.00p 152.00p 148.00p 149.00p 2250
07/06/2012 148.00p 150.00p 148.00p 148.00p 0
06/06/2012 148.00p 150.00p 148.00p 148.00p 0
01/06/2012 148.00p 150.00p 148.00p 148.00p 0
31/05/2012 148.00p 150.00p 148.00p 148.00p 0
30/05/2012 148.00p 150.00p 148.00p 148.00p 0
29/05/2012 149.00p 150.00p 149.00p 149.00p 0
28/05/2012 149.00p 150.00p 149.00p 149.00p 0
25/05/2012 149.00p 150.00p 149.00p 149.00p 5000
24/05/2012 149.00p 149.00p 145.00p 149.00p 0
23/05/2012 149.00p 149.00p 145.00p 149.00p 0
22/05/2012 145.00p 149.00p 145.00p 149.00p 4002
21/05/2012 142.50p 145.00p 142.50p 145.00p 2500
18/05/2012 142.50p 144.00p 142.50p 142.50p 12500
17/05/2012 142.50p 143.00p 140.00p 142.50p 0
16/05/2012 140.00p 143.00p 140.00p 142.50p 5000
15/05/2012 140.00p 141.00p 138.50p 140.00p 0
14/05/2012 140.00p 141.00p 138.50p 140.00p 0
11/05/2012 140.00p 141.00p 138.50p 140.00p 0
10/05/2012 138.50p 141.00p 138.50p 140.00p 5602
09/05/2012 138.50p 138.50p 135.00p 138.50p 0
08/05/2012 138.50p 138.50p 135.00p 138.50p 0
04/05/2012 138.50p 138.50p 135.00p 138.50p 0
03/05/2012 138.50p 138.50p 135.00p 138.50p 0
02/05/2012 135.00p 138.50p 135.00p 138.50p 2000
01/05/2012 135.00p 136.00p 132.00p 135.00p 0
30/04/2012 136.00p 136.00p 132.00p 136.00p 400
27/04/2012 134.00p 137.00p 131.50p 136.00p 0
26/04/2012 134.00p 136.75p 131.50p 134.00p 0
25/04/2012 131.50p 136.75p 131.50p 134.00p 5359
24/04/2012 131.50p 131.50p 130.00p 131.50p 0
23/04/2012 130.00p 131.50p 130.00p 131.50p 0
20/04/2012 130.00p 131.00p 130.00p 130.00p 3100
19/04/2012 130.00p 131.00p 130.00p 130.00p 0
18/04/2012 130.00p 131.00p 130.00p 130.00p 0
17/04/2012 130.00p 131.00p 130.00p 130.00p 0
16/04/2012 130.00p 131.00p 130.00p 130.00p 0
13/04/2012 130.00p 131.00p 130.00p 130.00p 0
12/04/2012 130.00p 131.00p 130.00p 130.00p 0
11/04/2012 130.00p 131.00p 130.00p 130.00p 0
10/04/2012 130.00p 131.00p 130.00p 130.00p 0
05/04/2012 130.00p 131.00p 130.00p 130.00p 0
04/04/2012 130.00p 131.00p 130.00p 130.00p 2000
03/04/2012 130.00p 141.00p 130.00p 130.00p 0
02/04/2012 130.00p 141.00p 130.00p 130.00p 0
30/03/2012 136.00p 141.00p 130.00p 130.00p 0
29/03/2012 141.00p 141.00p 130.00p 137.50p 6500
28/03/2012 141.00p 142.00p 127.00p 141.00p 0
27/03/2012 140.00p 142.00p 127.00p 141.00p 0
26/03/2012 141.00p 142.00p 127.00p 141.00p 0
23/03/2012 140.00p 142.00p 127.00p 141.00p 0
22/03/2012 141.00p 142.00p 127.00p 141.00p 0
21/03/2012 138.50p 142.00p 127.00p 139.50p 0
20/03/2012 140.00p 140.00p 127.00p 138.50p 30886
19/03/2012 142.00p 142.00p 137.00p 141.00p 8750
16/03/2012 142.00p 142.00p 138.00p 142.00p 0
15/03/2012 142.00p 142.00p 138.00p 142.00p 56
14/03/2012 142.00p 142.00p 137.00p 142.00p 0
13/03/2012 142.00p 142.00p 137.00p 142.00p 0
12/03/2012 142.00p 142.00p 137.00p 142.00p 7000
09/03/2012 143.50p 143.50p 142.00p 142.00p 3044
08/03/2012 142.00p 147.00p 142.00p 143.50p 2500
07/03/2012 140.00p 147.00p 140.00p 142.00p 4750
06/03/2012 140.00p 140.00p 136.60p 140.00p 0
05/03/2012 140.00p 140.00p 136.60p 140.00p 0
02/03/2012 140.00p 140.00p 136.60p 140.00p 0
01/03/2012 140.00p 140.00p 136.60p 140.00p 0
29/02/2012 140.00p 140.00p 136.60p 140.00p 0
28/02/2012 140.00p 140.00p 136.60p 140.00p 0
27/02/2012 140.00p 140.00p 136.60p 140.00p 0
24/02/2012 140.00p 140.00p 136.60p 140.00p 0
23/02/2012 140.00p 140.00p 136.60p 140.00p 0
22/02/2012 140.00p 140.00p 136.60p 140.00p 0
21/02/2012 140.00p 140.00p 136.60p 140.00p 0
20/02/2012 140.00p 140.00p 136.60p 140.00p 0
17/02/2012 140.00p 140.00p 136.60p 140.00p 0
16/02/2012 140.00p 140.00p 136.60p 140.00p 0
15/02/2012 140.00p 140.00p 136.60p 140.00p 0
14/02/2012 140.00p 140.00p 136.60p 140.00p 2500
13/02/2012 140.00p 143.90p 140.00p 140.00p 1517
10/02/2012 140.00p 140.00p 137.50p 140.00p 0
09/02/2012 137.50p 140.00p 137.50p 140.00p 1000
08/02/2012 140.00p 140.00p 136.25p 137.50p 1974
07/02/2012 140.00p 140.00p 132.08p 140.00p 0
06/02/2012 139.00p 140.00p 132.08p 140.00p 0
03/02/2012 136.00p 139.00p 132.08p 139.00p 12687
02/02/2012 135.00p 136.00p 132.08p 136.00p 400
01/02/2012 135.00p 138.90p 132.08p 136.00p 2229
31/01/2012 132.00p 137.00p 132.00p 135.00p 9500
30/01/2012 131.00p 135.00p 131.00p 132.00p 27862
27/01/2012 136.50p 136.50p 130.00p 131.00p 18517
26/01/2012 135.00p 138.00p 133.00p 136.50p 0
25/01/2012 135.00p 138.00p 133.00p 136.50p 0
24/01/2012 138.00p 138.00p 133.00p 136.50p 2000
23/01/2012 138.00p 144.00p 134.50p 138.00p 0
20/01/2012 136.50p 144.00p 134.50p 138.00p 20884
19/01/2012 135.00p 139.00p 134.12p 136.50p 6500
18/01/2012 135.00p 138.56p 132.00p 136.00p 0
17/01/2012 133.00p 138.56p 132.00p 135.00p 7169
16/01/2012 133.00p 133.00p 128.35p 133.00p 0
13/01/2012 131.50p 133.00p 128.35p 133.00p 2500
12/01/2012 133.00p 133.00p 128.50p 131.50p 1500
11/01/2012 133.00p 133.00p 128.50p 133.00p 984
10/01/2012 134.00p 134.00p 131.00p 133.00p 1000
09/01/2012 135.00p 137.00p 129.50p 134.00p 0
06/01/2012 134.00p 137.00p 129.50p 134.00p 4500

*Close Price adjusted for both dividends and splits