Bellway (BWY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bellway

Date Open High Low Close* Volume
06/04/2017 2,696.00p 2,735.00p 2,683.00p 2,735.00p 428738
05/04/2017 2,720.00p 2,720.00p 2,666.00p 2,697.00p 515367
04/04/2017 2,691.00p 2,722.00p 2,690.00p 2,709.00p 607541
03/04/2017 2,712.00p 2,712.00p 2,666.00p 2,690.00p 499372
31/03/2017 2,690.00p 2,708.00p 2,654.00p 2,703.00p 464522
30/03/2017 2,699.00p 2,711.00p 2,676.37p 2,687.00p 440771
29/03/2017 2,773.00p 2,788.00p 2,688.00p 2,700.00p 531345
28/03/2017 2,796.00p 2,796.00p 2,732.00p 2,764.00p 429579
27/03/2017 2,768.00p 2,794.00p 2,754.00p 2,773.00p 501587
24/03/2017 2,829.00p 2,831.00p 2,773.00p 2,778.00p 698514
23/03/2017 2,842.00p 2,842.00p 2,796.00p 2,820.00p 532689
22/03/2017 2,825.00p 2,846.00p 2,794.00p 2,826.00p 586473
21/03/2017 2,850.00p 2,920.00p 2,818.81p 2,837.00p 949119
20/03/2017 2,811.00p 2,829.00p 2,786.00p 2,828.00p 397655
17/03/2017 2,763.00p 2,830.00p 2,763.00p 2,823.00p 701371
16/03/2017 2,775.00p 2,775.00p 2,730.00p 2,759.00p 359980
15/03/2017 2,765.00p 2,773.00p 2,717.00p 2,750.00p 358327
14/03/2017 2,780.00p 2,786.40p 2,740.00p 2,758.00p 462561
13/03/2017 2,749.00p 2,788.00p 2,747.00p 2,777.00p 456503
10/03/2017 2,720.00p 2,748.00p 2,697.00p 2,741.00p 415840
09/03/2017 2,696.00p 2,726.00p 2,684.00p 2,713.00p 417344
08/03/2017 2,707.00p 2,724.00p 2,682.88p 2,693.00p 417948
07/03/2017 2,700.00p 2,720.00p 2,692.00p 2,699.00p 388749
06/03/2017 2,669.00p 2,700.00p 2,656.90p 2,691.00p 342768
03/03/2017 2,660.00p 2,670.00p 2,635.00p 2,659.00p 351051
02/03/2017 2,682.00p 2,693.50p 2,634.00p 2,666.00p 490699
01/03/2017 2,611.00p 2,699.00p 2,610.00p 2,688.00p 529210
28/02/2017 2,594.00p 2,623.00p 2,582.00p 2,606.00p 403929
27/02/2017 2,610.00p 2,619.00p 2,565.00p 2,594.00p 450367
24/02/2017 2,544.00p 2,594.00p 2,542.00p 2,585.00p 447827
23/02/2017 2,571.00p 2,586.00p 2,550.00p 2,553.00p 320142
22/02/2017 2,606.00p 2,619.56p 2,572.00p 2,575.00p 416847
21/02/2017 2,594.00p 2,614.00p 2,594.00p 2,594.00p 353352
20/02/2017 2,614.00p 2,615.76p 2,575.00p 2,601.00p 271848
17/02/2017 2,635.00p 2,643.00p 2,593.00p 2,620.00p 265583
16/02/2017 2,647.00p 2,664.00p 2,617.00p 2,626.00p 369204
15/02/2017 2,641.00p 2,647.00p 2,614.00p 2,638.00p 405369
14/02/2017 2,610.00p 2,633.00p 2,592.00p 2,623.00p 456310
13/02/2017 2,606.00p 2,623.00p 2,589.00p 2,615.00p 379825
10/02/2017 2,595.00p 2,619.00p 2,583.00p 2,600.00p 400822
09/02/2017 2,624.00p 2,632.04p 2,559.57p 2,597.00p 555115
08/02/2017 2,585.00p 2,673.70p 2,583.00p 2,621.00p 726410
07/02/2017 2,526.00p 2,625.58p 2,526.00p 2,567.00p 966600
06/02/2017 2,563.00p 2,574.00p 2,511.00p 2,516.00p 477917
03/02/2017 2,541.00p 2,576.00p 2,538.00p 2,568.00p 783990
02/02/2017 2,493.00p 2,532.00p 2,477.00p 2,530.00p 701543
01/02/2017 2,500.00p 2,503.00p 2,479.00p 2,490.00p 670315
31/01/2017 2,488.00p 2,506.00p 2,477.00p 2,484.00p 741858
30/01/2017 2,476.00p 2,502.00p 2,464.00p 2,490.00p 401995
27/01/2017 2,463.00p 2,493.00p 2,449.40p 2,490.00p 389261
26/01/2017 2,478.00p 2,485.00p 2,446.00p 2,457.00p 487618
25/01/2017 2,475.00p 2,480.00p 2,451.00p 2,459.00p 498732
24/01/2017 2,497.00p 2,497.00p 2,443.00p 2,459.00p 543659
23/01/2017 2,485.00p 2,512.00p 2,467.00p 2,497.00p 460432
20/01/2017 2,540.00p 2,568.00p 2,490.00p 2,500.00p 417996
19/01/2017 2,542.00p 2,552.00p 2,495.00p 2,534.00p 1328365
18/01/2017 2,575.00p 2,579.00p 2,520.97p 2,556.00p 922632
17/01/2017 2,542.00p 2,618.00p 2,498.42p 2,596.00p 591862
16/01/2017 2,605.00p 2,610.44p 2,547.00p 2,547.00p 470626
13/01/2017 2,599.00p 2,636.00p 2,569.74p 2,612.00p 746036
12/01/2017 2,605.00p 2,605.00p 2,549.00p 2,581.00p 281772
11/01/2017 2,612.00p 2,667.00p 2,595.00p 2,595.00p 754702
10/01/2017 2,561.00p 2,613.00p 2,556.00p 2,612.00p 282798
09/01/2017 2,552.00p 2,590.00p 2,534.00p 2,559.00p 351587
06/01/2017 2,591.00p 2,610.00p 2,561.00p 2,569.00p 344817
05/01/2017 2,496.00p 2,602.00p 2,487.00p 2,585.00p 548817
04/01/2017 2,457.00p 2,502.00p 2,456.00p 2,492.00p 559722
03/01/2017 2,462.00p 2,492.00p 2,417.00p 2,455.00p 397967
30/12/2016 2,436.00p 2,476.00p 2,417.29p 2,476.00p 144352
29/12/2016 2,413.00p 2,445.00p 2,406.24p 2,443.00p 185704
28/12/2016 2,411.00p 2,435.00p 2,394.00p 2,432.00p 202922
23/12/2016 2,443.00p 2,468.00p 2,423.80p 2,438.00p 148628
22/12/2016 2,410.00p 2,455.00p 2,394.63p 2,449.00p 285495
21/12/2016 2,397.00p 2,431.00p 2,397.00p 2,413.00p 406454
20/12/2016 2,427.00p 2,457.00p 2,404.00p 2,412.00p 498997
19/12/2016 2,433.00p 2,433.00p 2,393.00p 2,423.00p 369537
16/12/2016 2,429.00p 2,453.00p 2,405.00p 2,413.00p 341325
15/12/2016 2,398.00p 2,449.00p 2,393.00p 2,446.00p 590496
14/12/2016 2,414.00p 2,433.00p 2,403.16p 2,413.00p 418504
13/12/2016 2,425.00p 2,477.00p 2,401.00p 2,426.00p 561828
12/12/2016 2,455.00p 2,455.00p 2,371.22p 2,390.00p 403674
09/12/2016 2,453.00p 2,472.00p 2,422.00p 2,442.00p 347873
08/12/2016 2,454.00p 2,465.00p 2,427.45p 2,459.00p 404321
07/12/2016 2,436.00p 2,454.00p 2,401.00p 2,454.00p 362791
06/12/2016 2,396.00p 2,417.00p 2,366.00p 2,408.00p 595939
05/12/2016 2,396.00p 2,437.00p 2,396.00p 2,411.00p 378397
02/12/2016 2,366.00p 2,415.00p 2,366.00p 2,401.00p 589434
01/12/2016 2,372.00p 2,395.00p 2,347.00p 2,388.00p 502782
30/11/2016 2,494.00p 2,494.50p 2,438.00p 2,442.00p 501817
29/11/2016 2,428.00p 2,490.00p 2,426.00p 2,490.00p 561162
28/11/2016 2,438.00p 2,442.00p 2,399.00p 2,423.00p 299989
25/11/2016 2,460.00p 2,460.00p 2,403.00p 2,430.00p 336372
24/11/2016 2,486.00p 2,491.00p 2,447.00p 2,462.00p 249423
23/11/2016 2,484.00p 2,534.00p 2,445.80p 2,466.00p 655113
22/11/2016 2,492.00p 2,526.00p 2,475.70p 2,506.00p 354960
21/11/2016 2,517.00p 2,521.72p 2,450.00p 2,475.00p 443092
18/11/2016 2,474.00p 2,531.00p 2,463.24p 2,509.00p 410830
17/11/2016 2,391.00p 2,474.00p 2,383.45p 2,474.00p 546862
16/11/2016 2,429.00p 2,469.00p 2,365.00p 2,401.00p 522056
15/11/2016 2,438.00p 2,463.85p 2,407.00p 2,428.00p 385397
14/11/2016 2,421.00p 2,471.00p 2,408.00p 2,428.00p 344796
11/11/2016 2,383.00p 2,454.00p 2,375.00p 2,402.00p 471777
10/11/2016 2,440.00p 2,485.00p 2,359.00p 2,384.00p 554739
09/11/2016 2,297.00p 2,426.00p 2,251.00p 2,426.00p 493595
08/11/2016 2,372.00p 2,391.00p 2,348.00p 2,351.00p 278331
07/11/2016 2,387.00p 2,405.00p 2,343.00p 2,371.00p 367867
04/11/2016 2,427.00p 2,434.00p 2,331.00p 2,351.00p 613818
03/11/2016 2,392.00p 2,488.00p 2,346.00p 2,440.00p 545616
02/11/2016 2,385.00p 2,418.00p 2,365.00p 2,406.00p 357594
01/11/2016 2,372.00p 2,416.00p 2,359.00p 2,404.00p 414327
31/10/2016 2,395.00p 2,414.00p 2,362.00p 2,366.00p 392872
28/10/2016 2,338.00p 2,431.00p 2,320.00p 2,415.00p 444614
27/10/2016 2,402.00p 2,412.00p 2,332.00p 2,359.00p 610904
26/10/2016 2,415.00p 2,419.15p 2,380.00p 2,404.00p 458052
25/10/2016 2,464.00p 2,476.00p 2,395.00p 2,411.00p 637308
24/10/2016 2,481.00p 2,510.00p 2,445.00p 2,446.00p 489330
21/10/2016 2,475.00p 2,489.00p 2,421.40p 2,475.00p 539181
20/10/2016 2,503.00p 2,510.00p 2,448.00p 2,467.00p 640888
19/10/2016 2,427.00p 2,516.11p 2,411.00p 2,496.00p 1094204
18/10/2016 2,340.00p 2,395.00p 2,260.00p 2,386.00p 960766
17/10/2016 2,281.00p 2,298.52p 2,235.00p 2,250.00p 604847
14/10/2016 2,312.00p 2,333.00p 2,288.00p 2,304.00p 345513
13/10/2016 2,247.00p 2,322.00p 2,221.00p 2,310.00p 879802
12/10/2016 2,312.00p 2,346.00p 2,261.00p 2,265.00p 412154
11/10/2016 2,249.00p 2,313.00p 2,240.00p 2,307.00p 725428
10/10/2016 2,300.00p 2,312.00p 2,235.00p 2,249.00p 444855
07/10/2016 2,380.00p 2,380.00p 2,261.00p 2,283.00p 526170
06/10/2016 2,387.00p 2,391.00p 2,350.00p 2,373.00p 416642
05/10/2016 2,374.00p 2,405.00p 2,370.00p 2,378.00p 417055
04/10/2016 2,390.00p 2,440.00p 2,359.00p 2,402.00p 805223
03/10/2016 2,374.00p 2,415.00p 2,350.00p 2,377.00p 646610
30/09/2016 2,258.00p 2,375.00p 2,221.56p 2,369.00p 577582
29/09/2016 2,380.00p 2,380.00p 2,277.00p 2,285.00p 410224
28/09/2016 2,308.00p 2,367.00p 2,307.00p 2,357.00p 384740
27/09/2016 2,320.00p 2,338.00p 2,278.00p 2,295.00p 749067
26/09/2016 2,394.00p 2,398.80p 2,299.00p 2,307.00p 500620
23/09/2016 2,331.00p 2,425.00p 2,331.00p 2,400.00p 480661
22/09/2016 2,355.00p 2,374.00p 2,314.00p 2,321.00p 283348
21/09/2016 2,323.00p 2,388.00p 2,323.00p 2,337.00p 342684
20/09/2016 2,259.00p 2,310.00p 2,228.00p 2,300.00p 327683
19/09/2016 2,259.00p 2,273.00p 2,238.00p 2,264.00p 140414
16/09/2016 2,251.00p 2,273.00p 2,227.00p 2,237.00p 452608
15/09/2016 2,220.00p 2,261.00p 2,197.00p 2,253.00p 289266
14/09/2016 2,291.00p 2,291.00p 2,211.00p 2,213.00p 271589
13/09/2016 2,287.00p 2,306.00p 2,254.00p 2,278.00p 233422
12/09/2016 2,275.00p 2,298.00p 2,232.05p 2,278.00p 306260
09/09/2016 2,356.00p 2,381.01p 2,274.00p 2,291.00p 305115
08/09/2016 2,343.00p 2,381.00p 2,337.00p 2,364.00p 454464
07/09/2016 2,392.00p 2,422.00p 2,322.00p 2,347.00p 368011
06/09/2016 2,343.00p 2,428.00p 2,343.00p 2,392.00p 400052
05/09/2016 2,385.00p 2,394.00p 2,331.00p 2,346.00p 268387
02/09/2016 2,398.00p 2,400.00p 2,279.00p 2,378.00p 527727
01/09/2016 2,348.00p 2,445.00p 2,330.00p 2,393.00p 407976
31/08/2016 2,306.00p 2,371.00p 2,300.00p 2,330.00p 443906
30/08/2016 2,372.00p 2,400.00p 2,291.00p 2,318.00p 354270
26/08/2016 2,365.00p 2,388.98p 2,354.00p 2,363.00p 201991
25/08/2016 2,381.00p 2,410.00p 2,338.00p 2,366.00p 354720
24/08/2016 2,358.00p 2,421.00p 2,339.00p 2,405.00p 700845
23/08/2016 2,240.00p 2,365.00p 2,240.00p 2,358.00p 639938
22/08/2016 2,153.00p 2,229.00p 2,151.00p 2,223.00p 278787
19/08/2016 2,179.00p 2,184.00p 2,138.00p 2,155.00p 197374
18/08/2016 2,160.00p 2,230.00p 2,148.19p 2,177.00p 293731
17/08/2016 2,169.00p 2,184.00p 2,139.00p 2,150.00p 426696
16/08/2016 2,120.00p 2,182.63p 2,120.00p 2,156.00p 287602
15/08/2016 2,150.00p 2,154.00p 2,095.00p 2,137.00p 344374
12/08/2016 2,119.00p 2,162.00p 2,090.00p 2,152.00p 290537
11/08/2016 2,135.00p 2,135.00p 2,044.00p 2,115.00p 642812
10/08/2016 2,097.00p 2,129.00p 2,080.00p 2,115.00p 389330
09/08/2016 2,120.00p 2,153.00p 2,084.67p 2,124.00p 299071
08/08/2016 2,150.00p 2,196.41p 2,113.00p 2,125.00p 387873
05/08/2016 2,072.00p 2,154.34p 2,051.22p 2,137.00p 976446
04/08/2016 1,993.00p 2,055.00p 1,971.00p 2,029.00p 474249
03/08/2016 2,042.00p 2,069.00p 1,984.00p 2,016.00p 466576
02/08/2016 1,993.00p 2,067.00p 1,951.09p 2,038.00p 539632
01/08/2016 2,095.00p 2,124.00p 1,991.00p 2,012.00p 394222
29/07/2016 2,075.00p 2,101.00p 2,059.00p 2,096.00p 435959
28/07/2016 2,075.00p 2,110.00p 2,049.00p 2,076.00p 544688
27/07/2016 1,965.00p 2,092.00p 1,965.00p 2,075.00p 393744
26/07/2016 2,006.00p 2,006.00p 1,930.00p 1,945.00p 311398
25/07/2016 1,979.00p 2,024.00p 1,957.00p 2,005.00p 274864
22/07/2016 2,028.00p 2,035.20p 1,962.00p 1,979.00p 407049
21/07/2016 2,035.00p 2,041.00p 1,984.00p 2,027.00p 458645
20/07/2016 2,009.00p 2,039.00p 1,972.00p 2,027.00p 461124
19/07/2016 2,006.00p 2,029.00p 1,954.00p 2,010.00p 371853
18/07/2016 1,961.00p 2,031.00p 1,957.00p 2,007.00p 356056
15/07/2016 1,949.00p 2,010.00p 1,903.00p 1,969.00p 404429
14/07/2016 2,019.00p 2,051.01p 1,954.00p 1,965.00p 586473
13/07/2016 1,960.00p 2,027.00p 1,932.00p 1,992.00p 830443
12/07/2016 1,945.00p 2,042.65p 1,944.00p 1,970.00p 572552
11/07/2016 1,896.00p 1,968.00p 1,865.00p 1,930.00p 694883
08/07/2016 1,710.00p 1,899.00p 1,695.00p 1,880.00p 1095661
07/07/2016 1,704.00p 1,780.06p 1,662.00p 1,724.00p 714091
06/07/2016 1,681.00p 1,689.00p 1,636.95p 1,689.00p 853421
05/07/2016 1,840.00p 1,865.38p 1,659.00p 1,697.00p 999302
04/07/2016 1,981.00p 2,000.00p 1,838.00p 1,849.00p 621742
01/07/2016 1,908.00p 1,972.00p 1,858.00p 1,972.00p 740984
30/06/2016 1,907.00p 1,914.85p 1,842.00p 1,898.00p 755703
29/06/2016 1,826.00p 1,914.00p 1,756.00p 1,914.00p 1054807
28/06/2016 1,851.00p 1,890.00p 1,754.00p 1,790.00p 1158442
27/06/2016 1,962.00p 1,972.09p 1,622.00p 1,734.00p 2260155

*Close Price adjusted for both dividends and splits