Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/02/2014 1,600.00p 1,618.00p 1,589.00p 1,612.00p 230517
06/02/2014 1,545.00p 1,593.00p 1,526.00p 1,592.00p 341927
05/02/2014 1,513.00p 1,555.00p 1,508.00p 1,526.00p 391092
04/02/2014 1,518.00p 1,547.00p 1,511.08p 1,518.00p 294344
03/02/2014 1,557.00p 1,568.00p 1,526.00p 1,531.00p 202579
31/01/2014 1,557.00p 1,605.00p 1,532.00p 1,554.00p 273048
30/01/2014 1,534.00p 1,548.00p 1,526.00p 1,548.00p 146688
29/01/2014 1,556.00p 1,558.00p 1,512.00p 1,529.00p 376973
28/01/2014 1,510.00p 1,542.80p 1,495.00p 1,532.00p 222788
27/01/2014 1,524.00p 1,524.00p 1,467.00p 1,495.00p 560431
24/01/2014 1,582.00p 1,587.00p 1,511.00p 1,518.00p 403320
23/01/2014 1,586.00p 1,595.00p 1,561.00p 1,575.00p 333432
22/01/2014 1,642.00p 1,642.00p 1,594.00p 1,595.00p 274158
21/01/2014 1,643.00p 1,651.46p 1,624.00p 1,634.00p 240209
20/01/2014 1,629.00p 1,650.00p 1,623.00p 1,641.00p 214455
17/01/2014 1,633.00p 1,650.00p 1,619.00p 1,641.00p 278358
16/01/2014 1,638.00p 1,645.00p 1,599.54p 1,622.00p 233725
15/01/2014 1,649.00p 1,650.00p 1,628.00p 1,641.00p 266500
14/01/2014 1,630.00p 1,650.00p 1,608.00p 1,650.00p 242473
13/01/2014 1,659.00p 1,659.00p 1,621.00p 1,643.00p 191817
10/01/2014 1,587.00p 1,649.64p 1,587.00p 1,647.00p 463068
09/01/2014 1,599.00p 1,599.00p 1,572.55p 1,582.00p 236007
08/01/2014 1,603.00p 1,625.00p 1,585.00p 1,591.00p 281173
07/01/2014 1,640.00p 1,640.00p 1,606.00p 1,612.00p 536379
06/01/2014 1,610.00p 1,635.64p 1,610.00p 1,632.00p 478566
03/01/2014 1,607.00p 1,624.00p 1,583.54p 1,610.00p 362595
02/01/2014 1,569.00p 1,606.00p 1,555.00p 1,606.00p 408739
31/12/2013 1,555.00p 1,573.00p 1,536.04p 1,570.00p 39273
30/12/2013 1,565.00p 1,573.00p 1,545.00p 1,554.00p 163720
27/12/2013 1,558.00p 1,560.00p 1,526.00p 1,560.00p 135690
24/12/2013 1,526.00p 1,562.25p 1,526.00p 1,535.00p 86769
23/12/2013 1,525.00p 1,539.52p 1,523.00p 1,537.00p 228772
20/12/2013 1,517.00p 1,542.00p 1,511.00p 1,532.00p 489010
19/12/2013 1,514.00p 1,527.00p 1,491.00p 1,519.00p 284966
18/12/2013 1,479.00p 1,511.00p 1,471.00p 1,491.00p 472421
17/12/2013 1,445.00p 1,482.00p 1,434.00p 1,472.00p 306373
16/12/2013 1,422.00p 1,463.00p 1,411.00p 1,445.00p 411735
13/12/2013 1,413.00p 1,453.00p 1,391.00p 1,430.00p 259082
12/12/2013 1,442.00p 1,449.00p 1,411.00p 1,415.00p 290680
11/12/2013 1,463.00p 1,484.00p 1,442.00p 1,448.00p 291695
10/12/2013 1,482.00p 1,497.00p 1,474.28p 1,480.00p 269533
09/12/2013 1,448.00p 1,495.00p 1,430.00p 1,482.00p 563918
06/12/2013 1,405.00p 1,442.00p 1,396.00p 1,440.00p 522318
05/12/2013 1,371.00p 1,404.00p 1,361.15p 1,396.00p 388755
04/12/2013 1,400.00p 1,421.00p 1,373.00p 1,377.00p 337255
03/12/2013 1,429.00p 1,452.44p 1,403.00p 1,404.00p 275350
02/12/2013 1,432.00p 1,446.00p 1,426.00p 1,432.00p 279832
29/11/2013 1,441.00p 1,466.00p 1,435.00p 1,442.00p 465565
28/11/2013 1,535.00p 1,551.00p 1,439.72p 1,446.00p 1093908
27/11/2013 1,495.00p 1,534.47p 1,495.00p 1,531.00p 318989
26/11/2013 1,476.00p 1,504.00p 1,460.00p 1,497.00p 210709
25/11/2013 1,499.00p 1,505.92p 1,478.00p 1,478.00p 196887
22/11/2013 1,453.00p 1,501.00p 1,453.00p 1,485.00p 317984
21/11/2013 1,402.00p 1,455.00p 1,397.00p 1,453.00p 497362
20/11/2013 1,421.00p 1,427.00p 1,390.00p 1,409.00p 519592
19/11/2013 1,406.00p 1,425.00p 1,396.00p 1,425.00p 427810
18/11/2013 1,406.00p 1,414.00p 1,373.00p 1,409.00p 606128
15/11/2013 1,432.00p 1,437.20p 1,403.00p 1,406.00p 308335
14/11/2013 1,433.00p 1,453.00p 1,414.00p 1,427.00p 430201
13/11/2013 1,458.00p 1,462.00p 1,408.00p 1,414.00p 342640
12/11/2013 1,455.00p 1,463.00p 1,438.00p 1,460.00p 236541
11/11/2013 1,446.00p 1,460.00p 1,432.00p 1,453.00p 315694
08/11/2013 1,425.00p 1,447.00p 1,418.00p 1,447.00p 309316
07/11/2013 1,449.00p 1,464.00p 1,425.00p 1,433.00p 398664
06/11/2013 1,457.00p 1,464.34p 1,435.80p 1,443.00p 330156
05/11/2013 1,505.00p 1,516.00p 1,444.00p 1,450.00p 291741
04/11/2013 1,524.00p 1,524.00p 1,499.70p 1,502.00p 284898
01/11/2013 1,516.00p 1,521.00p 1,488.00p 1,508.00p 309197
31/10/2013 1,528.00p 1,535.00p 1,494.00p 1,504.00p 457337
30/10/2013 1,520.00p 1,530.00p 1,507.00p 1,528.00p 334751
29/10/2013 1,472.00p 1,518.00p 1,471.00p 1,518.00p 236170
28/10/2013 1,508.00p 1,520.00p 1,473.00p 1,476.00p 195022
25/10/2013 1,528.00p 1,534.00p 1,497.00p 1,508.00p 259344
24/10/2013 1,530.00p 1,544.00p 1,519.00p 1,534.00p 329872
23/10/2013 1,503.00p 1,532.00p 1,502.00p 1,527.00p 365226
22/10/2013 1,522.00p 1,530.74p 1,492.00p 1,505.00p 509726
21/10/2013 1,527.00p 1,536.00p 1,497.00p 1,523.00p 565485
18/10/2013 1,514.00p 1,524.00p 1,481.23p 1,517.00p 397817
17/10/2013 1,489.00p 1,508.00p 1,474.00p 1,505.00p 505763
16/10/2013 1,437.00p 1,478.00p 1,437.00p 1,474.00p 423545
15/10/2013 1,403.00p 1,462.00p 1,383.00p 1,453.00p 514465
14/10/2013 1,355.00p 1,390.00p 1,354.25p 1,386.00p 575559
11/10/2013 1,339.00p 1,362.00p 1,329.00p 1,355.00p 378588
10/10/2013 1,325.00p 1,363.00p 1,311.00p 1,336.00p 627062
09/10/2013 1,274.00p 1,354.00p 1,270.00p 1,320.00p 845739
08/10/2013 1,255.00p 1,280.00p 1,249.00p 1,270.00p 407110
07/10/2013 1,281.00p 1,281.00p 1,236.00p 1,258.00p 274310
04/10/2013 1,284.00p 1,296.00p 1,276.00p 1,278.00p 223663
03/10/2013 1,294.00p 1,299.00p 1,278.00p 1,282.00p 222712
02/10/2013 1,310.00p 1,328.00p 1,287.00p 1,296.00p 325951
01/10/2013 1,314.00p 1,333.75p 1,297.00p 1,319.00p 337096
30/09/2013 1,251.00p 1,321.00p 1,251.00p 1,315.00p 402527
27/09/2013 1,306.00p 1,306.00p 1,246.00p 1,262.00p 516315
26/09/2013 1,328.00p 1,328.00p 1,293.00p 1,302.00p 264587
25/09/2013 1,324.00p 1,338.00p 1,305.00p 1,322.00p 287326
24/09/2013 1,308.00p 1,327.00p 1,280.00p 1,323.00p 507063
23/09/2013 1,330.00p 1,333.00p 1,298.37p 1,305.00p 241277
20/09/2013 1,340.00p 1,363.00p 1,325.00p 1,330.00p 285241
19/09/2013 1,345.00p 1,372.00p 1,341.00p 1,345.00p 296972
18/09/2013 1,378.00p 1,378.00p 1,328.00p 1,333.00p 492694
17/09/2013 1,387.00p 1,397.00p 1,364.00p 1,373.00p 285993
16/09/2013 1,404.00p 1,404.00p 1,374.00p 1,382.00p 230902
13/09/2013 1,370.00p 1,390.00p 1,369.00p 1,386.00p 151923
12/09/2013 1,377.00p 1,384.25p 1,346.00p 1,371.00p 284897
11/09/2013 1,409.00p 1,418.00p 1,367.00p 1,373.00p 355210
10/09/2013 1,392.00p 1,414.00p 1,386.00p 1,404.00p 330248
09/09/2013 1,362.00p 1,395.00p 1,362.00p 1,386.00p 349062
06/09/2013 1,355.00p 1,376.00p 1,333.00p 1,372.00p 503483
05/09/2013 1,325.00p 1,358.00p 1,319.00p 1,356.00p 672739
04/09/2013 1,363.00p 1,371.75p 1,324.00p 1,326.00p 441848
03/09/2013 1,375.00p 1,382.00p 1,351.00p 1,364.00p 298527
02/09/2013 1,343.00p 1,381.00p 1,341.00p 1,375.00p 548391
30/08/2013 1,355.00p 1,361.00p 1,336.00p 1,341.00p 243832
29/08/2013 1,354.00p 1,358.00p 1,339.00p 1,354.00p 286464
28/08/2013 1,383.00p 1,390.00p 1,345.00p 1,345.00p 262336
27/08/2013 1,403.00p 1,415.00p 1,372.00p 1,390.00p 297273
23/08/2013 1,403.00p 1,408.00p 1,389.00p 1,404.00p 284167
22/08/2013 1,389.00p 1,419.00p 1,387.00p 1,395.00p 252800
21/08/2013 1,417.00p 1,422.00p 1,391.00p 1,396.00p 232809
20/08/2013 1,409.00p 1,416.00p 1,395.37p 1,411.00p 187758
19/08/2013 1,427.00p 1,451.00p 1,408.00p 1,418.00p 360155
16/08/2013 1,356.00p 1,434.00p 1,334.00p 1,425.00p 396029
15/08/2013 1,443.00p 1,443.00p 1,329.00p 1,338.00p 476950
14/08/2013 1,463.00p 1,486.00p 1,418.92p 1,431.00p 247230
13/08/2013 1,476.00p 1,492.00p 1,458.00p 1,463.00p 175661
12/08/2013 1,498.00p 1,498.00p 1,472.00p 1,479.00p 240367
09/08/2013 1,508.00p 1,513.00p 1,472.00p 1,487.00p 253583
08/08/2013 1,488.00p 1,539.00p 1,471.87p 1,502.00p 500551
07/08/2013 1,480.00p 1,480.00p 1,446.00p 1,477.00p 432922
06/08/2013 1,475.00p 1,495.00p 1,469.00p 1,473.00p 266282
05/08/2013 1,437.00p 1,493.00p 1,430.00p 1,480.00p 474220
02/08/2013 1,398.00p 1,434.00p 1,397.00p 1,432.00p 243122
01/08/2013 1,390.00p 1,409.00p 1,390.00p 1,400.00p 311250
31/07/2013 1,394.00p 1,408.00p 1,380.00p 1,380.00p 364844
30/07/2013 1,388.00p 1,398.00p 1,379.00p 1,384.00p 216009
29/07/2013 1,390.00p 1,393.63p 1,361.00p 1,381.00p 261472
26/07/2013 1,409.00p 1,416.00p 1,381.00p 1,385.00p 217341
25/07/2013 1,426.00p 1,429.00p 1,401.00p 1,408.00p 210002
24/07/2013 1,431.00p 1,442.00p 1,415.00p 1,423.00p 296690
23/07/2013 1,424.00p 1,445.00p 1,424.00p 1,431.00p 229548
22/07/2013 1,440.00p 1,444.00p 1,425.00p 1,427.00p 159506
19/07/2013 1,438.00p 1,447.00p 1,426.00p 1,443.00p 170955
18/07/2013 1,410.00p 1,445.00p 1,410.00p 1,441.00p 198903
17/07/2013 1,405.00p 1,419.00p 1,398.00p 1,415.00p 229935
16/07/2013 1,455.00p 1,456.00p 1,404.00p 1,407.00p 250187
15/07/2013 1,456.00p 1,463.00p 1,438.00p 1,455.00p 239028
12/07/2013 1,424.00p 1,448.00p 1,418.00p 1,448.00p 232570
11/07/2013 1,402.00p 1,432.00p 1,395.00p 1,420.00p 319871
10/07/2013 1,395.00p 1,420.00p 1,349.00p 1,395.00p 303180
09/07/2013 1,403.00p 1,415.00p 1,385.00p 1,392.00p 178330
08/07/2013 1,382.00p 1,405.00p 1,364.00p 1,389.00p 216126
05/07/2013 1,374.00p 1,396.00p 1,364.00p 1,364.00p 260931
04/07/2013 1,320.00p 1,378.00p 1,320.00p 1,366.00p 281773
03/07/2013 1,286.00p 1,317.00p 1,281.00p 1,307.00p 259501
02/07/2013 1,317.00p 1,323.00p 1,284.00p 1,297.00p 337010
01/07/2013 1,268.00p 1,319.00p 1,268.00p 1,315.00p 290965
28/06/2013 1,275.00p 1,282.00p 1,264.00p 1,270.00p 466995
27/06/2013 1,281.00p 1,283.00p 1,265.00p 1,270.00p 368338
26/06/2013 1,245.00p 1,300.00p 1,242.00p 1,284.00p 493551
25/06/2013 1,229.00p 1,244.00p 1,213.00p 1,244.00p 372473
24/06/2013 1,258.00p 1,264.20p 1,206.00p 1,227.00p 416418
21/06/2013 1,307.00p 1,319.00p 1,255.00p 1,259.00p 423488
20/06/2013 1,321.00p 1,336.00p 1,299.00p 1,302.00p 319649
19/06/2013 1,333.00p 1,338.00p 1,317.00p 1,336.00p 358767
18/06/2013 1,333.00p 1,346.00p 1,327.00p 1,333.00p 310495
17/06/2013 1,329.00p 1,343.00p 1,328.00p 1,332.00p 221287
14/06/2013 1,300.00p 1,331.00p 1,300.00p 1,324.00p 248659
13/06/2013 1,287.00p 1,306.00p 1,261.00p 1,300.00p 241165
12/06/2013 1,301.00p 1,318.00p 1,297.00p 1,303.00p 238325
11/06/2013 1,326.00p 1,332.14p 1,301.00p 1,305.00p 342816
10/06/2013 1,349.00p 1,369.00p 1,327.00p 1,330.00p 435448
07/06/2013 1,319.00p 1,363.00p 1,317.00p 1,334.00p 624723
06/06/2013 1,310.00p 1,326.00p 1,300.00p 1,315.00p 543558
05/06/2013 1,297.00p 1,322.00p 1,296.00p 1,303.00p 892211
04/06/2013 1,279.00p 1,310.00p 1,265.00p 1,305.00p 558091
03/06/2013 1,270.00p 1,288.00p 1,254.00p 1,265.00p 312534
31/05/2013 1,297.00p 1,304.00p 1,264.00p 1,277.00p 391064
30/05/2013 1,255.00p 1,282.00p 1,252.00p 1,280.00p 251436
29/05/2013 1,299.00p 1,301.00p 1,268.00p 1,271.00p 315879
28/05/2013 1,282.00p 1,303.00p 1,261.00p 1,301.00p 425265
24/05/2013 1,300.00p 1,312.00p 1,261.00p 1,261.00p 273401
23/05/2013 1,303.00p 1,311.00p 1,273.00p 1,301.00p 349716
22/05/2013 1,345.00p 1,348.00p 1,318.00p 1,322.00p 185872
21/05/2013 1,368.00p 1,371.00p 1,342.00p 1,351.00p 258190
20/05/2013 1,371.00p 1,371.00p 1,350.00p 1,362.00p 153680
17/05/2013 1,337.00p 1,370.00p 1,326.56p 1,359.00p 271907
16/05/2013 1,306.00p 1,343.00p 1,298.61p 1,332.00p 247747
15/05/2013 1,276.00p 1,319.00p 1,274.00p 1,311.00p 392113
14/05/2013 1,281.00p 1,292.00p 1,248.00p 1,270.00p 418070
13/05/2013 1,309.00p 1,309.00p 1,269.00p 1,276.00p 219255
10/05/2013 1,314.00p 1,319.00p 1,304.50p 1,308.00p 232152
09/05/2013 1,317.00p 1,318.00p 1,301.00p 1,310.00p 334606
08/05/2013 1,315.00p 1,328.00p 1,304.00p 1,315.00p 239233
07/05/2013 1,335.00p 1,344.00p 1,313.00p 1,316.00p 253937
03/05/2013 1,336.00p 1,351.00p 1,317.00p 1,330.00p 260949
02/05/2013 1,364.00p 1,383.00p 1,329.00p 1,340.00p 303513
01/05/2013 1,344.00p 1,380.00p 1,334.87p 1,376.00p 97538
30/04/2013 1,383.00p 1,428.00p 1,336.00p 1,345.00p 307895
29/04/2013 1,369.00p 1,440.00p 1,337.00p 1,377.00p 328970
26/04/2013 1,345.00p 1,352.25p 1,327.00p 1,337.00p 177191

*Close Price adjusted for both dividends and splits