Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2013 1,340.00p 1,361.00p 1,337.00p 1,344.00p 158794
24/04/2013 1,345.00p 1,354.00p 1,326.62p 1,342.00p 160766
23/04/2013 1,308.00p 1,348.00p 1,303.00p 1,337.00p 256769
22/04/2013 1,319.00p 1,330.33p 1,306.00p 1,306.00p 119874
19/04/2013 1,313.00p 1,323.00p 1,293.00p 1,309.00p 249779
18/04/2013 1,307.00p 1,325.00p 1,301.75p 1,307.00p 182020
17/04/2013 1,320.00p 1,330.00p 1,276.00p 1,301.00p 195183
16/04/2013 1,319.00p 1,323.00p 1,289.00p 1,316.00p 186947
15/04/2013 1,324.00p 1,327.00p 1,292.00p 1,320.00p 186633
12/04/2013 1,324.00p 1,329.00p 1,290.00p 1,327.00p 157344
11/04/2013 1,275.00p 1,332.00p 1,275.00p 1,321.00p 259727
10/04/2013 1,249.00p 1,286.00p 1,236.00p 1,286.00p 364349
09/04/2013 1,242.00p 1,244.00p 1,222.00p 1,236.00p 193875
08/04/2013 1,244.00p 1,259.00p 1,225.00p 1,234.00p 193428
05/04/2013 1,272.00p 1,272.00p 1,219.00p 1,231.00p 302805
04/04/2013 1,283.00p 1,298.00p 1,251.00p 1,262.00p 186144
03/04/2013 1,310.00p 1,314.00p 1,283.00p 1,290.00p 206469
02/04/2013 1,287.00p 1,331.00p 1,287.00p 1,301.00p 285154
28/03/2013 1,254.00p 1,312.00p 1,252.90p 1,297.00p 357557
27/03/2013 1,229.00p 1,245.00p 1,219.00p 1,240.00p 329187
26/03/2013 1,203.00p 1,228.00p 1,199.00p 1,227.00p 422458
25/03/2013 1,199.00p 1,205.00p 1,189.00p 1,192.00p 352209
22/03/2013 1,216.00p 1,223.38p 1,195.00p 1,195.00p 316630
21/03/2013 1,225.00p 1,239.75p 1,206.00p 1,218.00p 247102
20/03/2013 1,188.00p 1,240.00p 1,180.00p 1,230.00p 339193
19/03/2013 1,174.00p 1,193.00p 1,164.00p 1,183.00p 224132
18/03/2013 1,147.00p 1,173.00p 1,144.22p 1,169.00p 143188
15/03/2013 1,158.00p 1,181.00p 1,154.00p 1,158.00p 286014
14/03/2013 1,145.00p 1,159.00p 1,137.45p 1,159.00p 169800
13/03/2013 1,119.00p 1,142.00p 1,119.00p 1,141.00p 129296
12/03/2013 1,129.00p 1,133.00p 1,112.00p 1,122.00p 178140
11/03/2013 1,145.00p 1,149.00p 1,104.37p 1,130.00p 157511
08/03/2013 1,167.00p 1,167.00p 1,142.00p 1,149.00p 200838
07/03/2013 1,168.00p 1,168.00p 1,148.00p 1,153.00p 138082
06/03/2013 1,170.00p 1,173.00p 1,148.00p 1,162.00p 238575
05/03/2013 1,154.00p 1,170.00p 1,150.00p 1,158.00p 209343
04/03/2013 1,150.00p 1,157.00p 1,136.00p 1,147.00p 143844
01/03/2013 1,158.00p 1,171.25p 1,152.00p 1,152.00p 223460
28/02/2013 1,133.00p 1,166.00p 1,133.00p 1,159.00p 209227
27/02/2013 1,140.00p 1,153.00p 1,123.00p 1,134.00p 160059
26/02/2013 1,132.00p 1,140.00p 1,115.00p 1,140.00p 160058
25/02/2013 1,159.00p 1,188.00p 1,135.00p 1,140.00p 218845
22/02/2013 1,161.00p 1,177.00p 1,159.00p 1,169.00p 88435
21/02/2013 1,161.00p 1,167.00p 1,146.00p 1,159.00p 126315
20/02/2013 1,167.00p 1,174.00p 1,161.00p 1,167.00p 125106
19/02/2013 1,164.00p 1,174.00p 1,157.00p 1,161.00p 138095
18/02/2013 1,165.00p 1,175.00p 1,153.00p 1,158.00p 99980
15/02/2013 1,164.00p 1,174.00p 1,155.00p 1,174.00p 110527
14/02/2013 1,160.00p 1,171.75p 1,148.00p 1,164.00p 178389
13/02/2013 1,175.00p 1,182.56p 1,157.00p 1,158.00p 408149
12/02/2013 1,151.00p 1,175.00p 1,143.00p 1,175.00p 95089
11/02/2013 1,162.00p 1,177.00p 1,144.00p 1,150.00p 92538
08/02/2013 1,158.00p 1,173.42p 1,158.00p 1,165.00p 233868
07/02/2013 1,132.00p 1,175.00p 1,120.00p 1,161.00p 430376
06/02/2013 1,114.00p 1,135.00p 1,109.00p 1,122.00p 190798
05/02/2013 1,100.00p 1,115.00p 1,091.00p 1,110.00p 144661
04/02/2013 1,128.00p 1,132.00p 1,098.00p 1,100.00p 218349
01/02/2013 1,113.00p 1,143.00p 1,110.00p 1,127.00p 274529
31/01/2013 1,107.00p 1,121.00p 1,101.37p 1,110.00p 202418
30/01/2013 1,115.00p 1,116.95p 1,095.00p 1,107.00p 166861
29/01/2013 1,115.00p 1,124.00p 1,105.00p 1,113.00p 46773
28/01/2013 1,118.00p 1,129.00p 1,111.00p 1,117.00p 104839
25/01/2013 1,109.00p 1,125.00p 1,106.12p 1,118.00p 135036
24/01/2013 1,084.00p 1,117.00p 1,078.25p 1,110.00p 124607
23/01/2013 1,085.00p 1,100.00p 1,075.87p 1,081.00p 232127
22/01/2013 1,127.00p 1,134.00p 1,104.00p 1,108.00p 249648
21/01/2013 1,124.00p 1,140.00p 1,119.00p 1,129.00p 302929
18/01/2013 1,115.00p 1,139.00p 1,109.00p 1,123.00p 246076
17/01/2013 1,110.00p 1,114.92p 1,103.72p 1,109.00p 85260
16/01/2013 1,110.00p 1,118.00p 1,094.63p 1,110.00p 126519
15/01/2013 1,100.00p 1,114.64p 1,098.00p 1,110.00p 155531
14/01/2013 1,106.00p 1,128.00p 1,102.00p 1,102.00p 257322
11/01/2013 1,082.00p 1,109.00p 1,082.00p 1,109.00p 174577
10/01/2013 1,079.00p 1,083.00p 1,073.00p 1,082.00p 156779
09/01/2013 1,076.00p 1,084.00p 1,066.00p 1,080.00p 187389
08/01/2013 1,051.00p 1,074.00p 1,051.00p 1,072.00p 165623
07/01/2013 1,043.00p 1,062.00p 1,034.00p 1,059.00p 179651
04/01/2013 1,039.00p 1,053.00p 1,025.00p 1,048.00p 116052
03/01/2013 1,039.00p 1,055.00p 1,035.00p 1,039.00p 170454
02/01/2013 1,046.00p 1,057.54p 1,040.00p 1,044.00p 121744
31/12/2012 1,028.00p 1,035.00p 1,015.00p 1,034.00p 16900
28/12/2012 1,036.00p 1,039.00p 1,028.00p 1,029.00p 54819
27/12/2012 1,032.00p 1,044.00p 1,030.00p 1,033.00p 65281
24/12/2012 1,039.00p 1,049.00p 1,030.58p 1,042.00p 31993
21/12/2012 1,041.00p 1,042.40p 1,007.00p 1,030.00p 267257
20/12/2012 1,038.00p 1,053.00p 1,037.00p 1,043.00p 172233
19/12/2012 1,030.00p 1,050.00p 1,030.00p 1,037.00p 198453
18/12/2012 1,024.00p 1,029.00p 1,021.00p 1,027.00p 175170
17/12/2012 1,030.00p 1,035.80p 1,011.00p 1,024.00p 199606
14/12/2012 998.00p 1,026.28p 998.00p 1,023.00p 235122
13/12/2012 1,004.00p 1,007.20p 993.00p 999.50p 160944
12/12/2012 1,006.00p 1,006.00p 992.00p 1,002.00p 165449
11/12/2012 1,013.00p 1,019.00p 1,005.00p 1,012.00p 109107
10/12/2012 1,011.00p 1,012.00p 1,000.00p 1,012.00p 203117
07/12/2012 1,016.00p 1,019.00p 993.50p 1,005.00p 220683
06/12/2012 1,004.00p 1,008.21p 996.50p 1,004.00p 203299
05/12/2012 1,009.00p 1,017.00p 995.00p 1,001.00p 124520
04/12/2012 997.50p 1,007.10p 993.50p 1,007.00p 320927
03/12/2012 998.00p 1,006.00p 989.50p 998.50p 202136
30/11/2012 1,005.00p 1,010.00p 992.50p 997.50p 282249
29/11/2012 976.00p 988.00p 975.50p 987.50p 371059
28/11/2012 963.50p 969.00p 955.00p 968.00p 242363
27/11/2012 963.00p 970.69p 961.50p 967.00p 146363
26/11/2012 966.50p 971.28p 952.50p 958.50p 103488
23/11/2012 978.50p 982.50p 960.95p 967.50p 69307
22/11/2012 960.50p 973.00p 960.50p 968.00p 101226
21/11/2012 983.00p 984.50p 967.00p 970.00p 181539
20/11/2012 960.00p 986.00p 954.43p 983.50p 134084
19/11/2012 958.50p 964.60p 950.50p 964.50p 101199
16/11/2012 965.50p 978.50p 951.00p 951.00p 117369
15/11/2012 955.00p 971.00p 941.37p 967.50p 154325
14/11/2012 976.50p 982.50p 969.00p 973.00p 176542
13/11/2012 965.50p 981.50p 954.50p 976.50p 210764
12/11/2012 978.50p 987.00p 969.00p 969.00p 181126
09/11/2012 997.00p 997.00p 966.50p 978.50p 162940
08/11/2012 968.00p 1,014.00p 952.08p 993.00p 220985
07/11/2012 1,011.00p 1,027.00p 1,001.00p 1,001.00p 109060
06/11/2012 1,017.00p 1,028.00p 1,017.00p 1,022.00p 71598
05/11/2012 1,034.00p 1,034.00p 1,008.00p 1,016.00p 81449
02/11/2012 1,017.00p 1,044.00p 1,017.00p 1,027.00p 114244
01/11/2012 1,008.00p 1,029.31p 1,008.00p 1,029.00p 164161
31/10/2012 1,011.00p 1,021.00p 1,008.00p 1,011.00p 115105
30/10/2012 1,018.00p 1,018.00p 1,001.00p 1,011.00p 102789
29/10/2012 1,011.00p 1,021.00p 999.50p 1,015.00p 98122
26/10/2012 1,008.00p 1,017.00p 1,001.00p 1,005.00p 118043
25/10/2012 992.00p 1,020.00p 987.50p 1,014.00p 246734
24/10/2012 997.50p 997.50p 973.00p 993.00p 142388
23/10/2012 1,005.00p 1,006.75p 989.00p 995.00p 140541
22/10/2012 1,000.00p 1,014.00p 984.84p 1,007.00p 164898
19/10/2012 995.00p 1,026.00p 994.50p 1,015.00p 312748
18/10/2012 995.00p 1,006.00p 982.00p 1,000.00p 294746
17/10/2012 987.50p 998.50p 975.00p 990.50p 644019
16/10/2012 969.00p 1,013.47p 961.20p 980.00p 807620
15/10/2012 945.00p 957.50p 933.00p 950.00p 540078
12/10/2012 940.50p 945.50p 934.50p 934.50p 90827
11/10/2012 910.00p 947.00p 901.18p 940.00p 362044
10/10/2012 916.50p 927.00p 913.00p 913.00p 100897
09/10/2012 927.50p 930.00p 898.86p 919.00p 483035
08/10/2012 922.50p 937.50p 914.55p 928.00p 344081
05/10/2012 930.50p 933.00p 916.50p 926.00p 510747
04/10/2012 929.00p 936.50p 917.50p 930.00p 718445
03/10/2012 930.00p 934.50p 921.50p 924.50p 290993
02/10/2012 919.50p 940.00p 914.00p 931.50p 195067
01/10/2012 907.50p 935.50p 907.50p 926.50p 364178
28/09/2012 928.50p 930.00p 919.00p 920.50p 177246
27/09/2012 924.00p 931.00p 915.53p 926.00p 106131
26/09/2012 938.50p 941.24p 915.00p 919.00p 142815
25/09/2012 929.00p 951.50p 928.50p 946.50p 297052
24/09/2012 924.00p 934.00p 913.94p 930.00p 151818
21/09/2012 933.00p 937.18p 920.50p 930.50p 384825
20/09/2012 912.00p 933.00p 910.00p 931.50p 295920
19/09/2012 922.50p 940.00p 899.00p 920.00p 567395
18/09/2012 930.00p 933.42p 915.50p 919.00p 162933
17/09/2012 940.50p 940.50p 917.50p 930.00p 207035
14/09/2012 946.50p 953.24p 930.00p 933.50p 345474
13/09/2012 913.00p 931.00p 912.50p 931.00p 215717
12/09/2012 935.00p 938.00p 910.50p 913.00p 144020
11/09/2012 955.50p 955.50p 931.00p 933.50p 370856
10/09/2012 947.00p 953.75p 936.50p 950.00p 206413
07/09/2012 935.00p 940.00p 920.87p 938.50p 94050
06/09/2012 905.00p 935.50p 892.00p 933.00p 201684
05/09/2012 887.00p 906.00p 887.00p 900.00p 192537
04/09/2012 896.00p 898.00p 884.75p 890.00p 78846
03/09/2012 870.50p 898.00p 859.75p 893.50p 181096
31/08/2012 867.00p 888.00p 865.00p 869.00p 333118
30/08/2012 871.50p 877.00p 865.00p 869.00p 166167
29/08/2012 876.50p 878.50p 870.50p 873.00p 171119
28/08/2012 878.00p 880.50p 871.00p 872.50p 124421
24/08/2012 887.50p 890.78p 879.00p 881.50p 76319
23/08/2012 896.50p 896.50p 881.50p 890.50p 77524
22/08/2012 896.00p 896.00p 880.00p 891.50p 110338
21/08/2012 896.50p 906.00p 891.00p 902.50p 115319
20/08/2012 898.00p 903.50p 887.00p 892.00p 104084
17/08/2012 884.00p 898.50p 880.00p 898.00p 69685
16/08/2012 881.00p 885.00p 872.00p 878.50p 132120
15/08/2012 862.00p 879.00p 856.50p 877.50p 169391
14/08/2012 861.00p 871.00p 855.00p 861.00p 76561
13/08/2012 869.00p 870.50p 852.00p 854.50p 104400
10/08/2012 847.00p 868.00p 840.00p 867.00p 144618
09/08/2012 839.00p 851.00p 837.81p 850.00p 89530
08/08/2012 844.00p 844.00p 821.93p 837.50p 166521
07/08/2012 849.50p 849.50p 820.50p 825.00p 116297
06/08/2012 824.00p 849.50p 824.00p 836.50p 116974
03/08/2012 804.50p 827.08p 804.50p 827.00p 88525
02/08/2012 807.00p 819.00p 797.00p 802.00p 56965
01/08/2012 800.00p 809.00p 793.50p 805.50p 137197
31/07/2012 832.00p 832.00p 799.50p 802.50p 143195
30/07/2012 850.50p 850.50p 822.00p 830.50p 69461
27/07/2012 824.00p 842.08p 819.00p 842.00p 129647
26/07/2012 803.00p 822.00p 797.00p 818.00p 140360
25/07/2012 802.50p 812.50p 795.67p 801.50p 82345
24/07/2012 811.00p 815.00p 804.00p 805.00p 71784
23/07/2012 827.50p 827.50p 806.50p 806.50p 105204
20/07/2012 844.50p 844.50p 830.00p 832.00p 119101
19/07/2012 842.50p 851.50p 839.50p 844.00p 117964
18/07/2012 836.50p 844.00p 836.50p 839.50p 54189
17/07/2012 850.50p 865.35p 831.50p 834.50p 86356
16/07/2012 846.00p 847.00p 829.42p 847.00p 74956
13/07/2012 834.50p 847.50p 833.50p 845.00p 121000
12/07/2012 821.00p 835.00p 813.50p 834.00p 107726

*Close Price adjusted for both dividends and splits