Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/07/2012 823.00p 824.00p 810.00p 821.50p 91824
10/07/2012 819.50p 832.50p 816.72p 824.00p 74414
09/07/2012 819.00p 824.00p 811.00p 819.50p 93868
06/07/2012 825.50p 825.50p 813.00p 820.00p 69997
05/07/2012 832.00p 832.00p 816.00p 820.00p 86370
04/07/2012 828.00p 830.00p 812.56p 819.00p 119082
03/07/2012 838.50p 846.50p 816.00p 828.50p 180803
02/07/2012 831.50p 853.50p 831.50p 840.00p 380086
29/06/2012 802.00p 845.00p 801.50p 835.00p 290798
28/06/2012 800.00p 801.50p 779.00p 786.50p 162020
27/06/2012 794.00p 804.50p 787.50p 797.00p 289120
26/06/2012 779.00p 792.50p 774.00p 792.50p 111274
25/06/2012 786.00p 787.00p 777.00p 777.50p 44760
22/06/2012 784.00p 789.50p 776.00p 786.50p 93977
21/06/2012 789.50p 806.00p 770.00p 786.50p 262827
20/06/2012 799.00p 814.50p 789.00p 807.50p 367711
19/06/2012 794.50p 801.50p 789.00p 797.00p 159872
18/06/2012 795.00p 799.50p 780.50p 790.00p 98873
15/06/2012 764.50p 795.50p 764.50p 774.50p 410305
14/06/2012 765.50p 768.50p 756.72p 765.00p 129452
13/06/2012 774.00p 779.00p 760.00p 769.00p 134780
12/06/2012 778.00p 778.50p 760.00p 774.50p 214932
11/06/2012 782.50p 790.00p 772.63p 781.50p 117143
08/06/2012 730.00p 772.00p 730.00p 770.50p 370662
07/06/2012 712.00p 744.00p 709.50p 744.00p 318265
06/06/2012 690.50p 711.00p 690.50p 711.00p 130385
01/06/2012 692.00p 695.50p 684.50p 693.00p 213078
31/05/2012 685.00p 696.50p 685.00p 692.50p 214239
30/05/2012 673.50p 683.50p 665.00p 681.50p 133741
29/05/2012 678.50p 680.50p 670.00p 676.00p 92102
28/05/2012 674.00p 674.00p 662.00p 673.00p 107925
25/05/2012 690.00p 697.00p 656.00p 660.00p 326549
24/05/2012 686.00p 693.00p 676.00p 688.50p 96380
23/05/2012 697.00p 697.00p 679.50p 679.50p 137877
22/05/2012 700.00p 723.50p 698.00p 705.00p 239552
21/05/2012 685.00p 697.00p 670.50p 695.00p 275614
18/05/2012 691.50p 705.50p 689.00p 692.00p 179970
17/05/2012 706.50p 715.00p 695.00p 698.50p 103329
16/05/2012 688.50p 711.50p 675.50p 705.00p 139994
15/05/2012 727.50p 739.50p 696.00p 696.00p 198204
14/05/2012 725.00p 727.50p 710.00p 723.00p 118863
11/05/2012 726.00p 740.00p 723.00p 733.50p 94069
10/05/2012 722.50p 735.50p 722.50p 729.00p 122034
09/05/2012 730.00p 730.00p 708.00p 716.50p 377163
08/05/2012 773.00p 778.25p 724.50p 724.50p 346680
04/05/2012 801.00p 802.00p 753.50p 764.00p 198832
03/05/2012 808.50p 811.50p 800.00p 802.00p 94352
02/05/2012 795.00p 812.00p 791.50p 808.00p 206911
01/05/2012 781.50p 794.50p 781.50p 787.00p 76828
30/04/2012 788.50p 794.50p 784.12p 787.50p 122471
27/04/2012 777.50p 788.50p 776.50p 784.00p 107371
26/04/2012 772.50p 783.50p 766.50p 782.00p 243493
25/04/2012 766.00p 776.00p 762.00p 768.50p 122794
24/04/2012 757.00p 768.00p 751.50p 764.00p 110341
23/04/2012 781.50p 781.50p 751.00p 751.50p 160464
20/04/2012 796.00p 796.00p 779.00p 784.50p 168455
19/04/2012 801.00p 820.00p 790.00p 796.00p 169727
18/04/2012 801.50p 802.50p 790.00p 798.00p 131907
17/04/2012 791.00p 802.50p 789.00p 801.50p 94914
16/04/2012 797.00p 799.50p 786.36p 791.50p 140097
13/04/2012 802.50p 811.00p 792.00p 798.00p 220462
12/04/2012 803.00p 822.00p 795.50p 800.50p 276175
11/04/2012 781.00p 803.50p 776.42p 800.50p 207406
10/04/2012 786.00p 800.50p 781.50p 782.50p 151122
05/04/2012 800.00p 810.00p 790.00p 791.00p 228461
04/04/2012 801.00p 803.50p 787.00p 797.50p 242069
03/04/2012 816.50p 816.50p 795.50p 800.00p 277316
02/04/2012 823.00p 823.00p 803.50p 813.00p 223434
30/03/2012 823.00p 826.00p 813.50p 818.00p 125981
29/03/2012 836.50p 836.50p 815.50p 818.50p 264562
28/03/2012 841.00p 843.63p 826.00p 835.00p 307802
27/03/2012 840.00p 874.50p 815.00p 839.00p 518867
26/03/2012 810.50p 859.50p 810.50p 859.50p 460549
23/03/2012 818.00p 823.76p 790.50p 810.00p 226894
22/03/2012 828.00p 832.00p 814.50p 814.50p 140458
21/03/2012 821.50p 839.50p 821.00p 828.00p 323508
20/03/2012 835.00p 839.00p 805.55p 821.00p 206731
19/03/2012 851.00p 859.50p 832.50p 838.50p 98921
16/03/2012 837.50p 855.00p 835.00p 851.00p 340486
15/03/2012 831.00p 841.00p 828.00p 835.50p 196007
14/03/2012 851.50p 858.00p 829.00p 829.00p 166114
13/03/2012 827.00p 856.50p 827.00p 846.50p 333466
12/03/2012 800.50p 829.50p 797.50p 826.00p 133685
09/03/2012 804.00p 818.50p 797.50p 801.50p 253970
08/03/2012 796.00p 810.00p 792.50p 804.00p 109217
07/03/2012 779.00p 807.00p 759.67p 795.00p 143435
06/03/2012 795.00p 798.50p 776.50p 783.50p 156037
05/03/2012 812.50p 813.50p 797.50p 800.00p 263265
02/03/2012 820.00p 823.50p 814.00p 815.50p 145450
01/03/2012 812.50p 823.50p 803.50p 820.50p 112083
29/02/2012 818.50p 818.50p 791.00p 816.00p 224326
28/02/2012 787.50p 833.50p 787.50p 818.50p 296578
27/02/2012 792.00p 795.00p 777.50p 790.50p 101610
24/02/2012 808.00p 812.50p 791.00p 791.00p 207256
23/02/2012 814.00p 820.00p 800.50p 806.50p 234561
22/02/2012 795.50p 817.00p 790.00p 815.50p 254564
21/02/2012 815.00p 815.00p 790.00p 794.00p 178800
20/02/2012 801.50p 821.00p 783.50p 818.00p 155666
17/02/2012 795.50p 795.50p 780.00p 791.00p 209523
16/02/2012 788.00p 789.00p 771.00p 782.50p 125613
15/02/2012 797.50p 799.50p 784.00p 790.00p 154048
14/02/2012 794.50p 800.00p 779.48p 796.50p 88516
13/02/2012 791.50p 798.01p 780.00p 798.00p 101288
10/02/2012 788.50p 795.50p 781.00p 789.50p 186912
09/02/2012 775.00p 793.00p 775.00p 789.00p 211480
08/02/2012 783.50p 783.50p 759.50p 776.00p 178720
07/02/2012 782.00p 789.50p 751.00p 785.50p 283863
06/02/2012 800.00p 800.00p 770.00p 780.50p 485124
03/02/2012 759.50p 792.08p 753.80p 792.00p 332346
02/02/2012 758.00p 768.00p 743.00p 760.00p 168597
01/02/2012 737.50p 765.00p 736.00p 758.00p 127820
31/01/2012 734.00p 744.00p 727.50p 737.00p 73901
30/01/2012 726.00p 766.50p 726.00p 732.50p 154523
27/01/2012 740.00p 748.50p 716.50p 733.00p 95085
26/01/2012 719.50p 747.50p 715.23p 745.00p 139213
25/01/2012 736.50p 740.00p 719.00p 725.50p 105736
24/01/2012 745.00p 745.00p 728.00p 735.00p 108819
23/01/2012 746.50p 759.00p 745.50p 750.00p 91453
20/01/2012 748.00p 758.00p 738.62p 747.00p 120772
19/01/2012 740.00p 744.50p 736.00p 744.00p 329974
18/01/2012 730.50p 741.00p 725.50p 740.00p 245973
17/01/2012 746.00p 746.00p 731.00p 733.00p 98502
16/01/2012 737.00p 744.00p 735.50p 735.50p 72679
13/01/2012 736.00p 745.00p 727.10p 744.50p 238195
12/01/2012 717.00p 741.00p 717.00p 734.00p 140254
11/01/2012 717.50p 745.50p 700.50p 720.50p 218907
10/01/2012 698.50p 727.00p 697.50p 720.50p 257333
09/01/2012 688.50p 700.00p 685.00p 695.00p 185237
06/01/2012 674.00p 689.00p 674.00p 686.50p 198215
05/01/2012 701.50p 701.50p 666.10p 671.50p 226200
04/01/2012 707.00p 721.00p 693.50p 696.50p 116091
03/01/2012 727.50p 727.50p 703.50p 705.00p 259611
30/12/2011 710.00p 716.00p 701.00p 712.50p 42554
29/12/2011 704.00p 710.00p 701.50p 709.00p 50736
28/12/2011 692.50p 715.00p 680.50p 703.00p 130960
23/12/2011 697.00p 705.00p 691.20p 695.00p 36168
22/12/2011 699.50p 711.00p 688.50p 693.00p 121492
21/12/2011 710.00p 722.50p 695.50p 695.50p 178751
20/12/2011 694.50p 709.50p 692.50p 702.50p 165995
19/12/2011 700.50p 719.00p 690.50p 699.00p 327028
16/12/2011 710.00p 725.50p 710.00p 715.00p 297441
15/12/2011 690.00p 710.00p 685.00p 709.50p 184592
14/12/2011 714.50p 722.50p 685.42p 691.00p 201676
13/12/2011 720.00p 731.50p 716.00p 726.50p 252632
12/12/2011 738.50p 747.00p 734.50p 735.00p 135975
09/12/2011 734.50p 763.50p 725.50p 749.00p 352975
08/12/2011 742.00p 742.48p 723.50p 728.50p 263774
07/12/2011 743.00p 743.00p 726.50p 736.00p 113638
06/12/2011 729.00p 743.00p 724.50p 740.50p 192158
05/12/2011 781.00p 786.50p 725.00p 732.00p 296855
02/12/2011 766.00p 789.00p 762.39p 776.50p 377802
01/12/2011 747.00p 763.50p 727.50p 754.50p 511037
30/11/2011 723.00p 761.50p 710.00p 729.00p 485616
29/11/2011 705.50p 740.00p 702.25p 729.00p 167803
28/11/2011 700.00p 716.50p 695.50p 708.50p 165468
25/11/2011 698.00p 712.00p 691.00p 693.50p 146685
24/11/2011 689.00p 708.50p 680.70p 699.50p 228530
23/11/2011 693.00p 708.00p 680.00p 688.50p 133844
22/11/2011 693.00p 709.00p 693.00p 700.00p 487273
21/11/2011 718.50p 722.70p 691.50p 693.50p 230643
18/11/2011 715.00p 729.00p 712.50p 721.00p 134492
17/11/2011 720.00p 728.00p 716.00p 724.00p 458693
16/11/2011 715.00p 728.00p 710.00p 724.00p 277630
15/11/2011 707.00p 727.50p 702.00p 718.50p 255890
14/11/2011 714.50p 721.00p 702.50p 713.50p 133612
11/11/2011 698.50p 717.00p 698.50p 710.50p 258855
10/11/2011 686.50p 718.50p 686.50p 701.00p 236375
09/11/2011 710.50p 717.50p 695.00p 701.00p 231442
08/11/2011 696.00p 708.50p 689.00p 701.00p 211249
07/11/2011 708.00p 719.00p 691.70p 699.00p 323440
04/11/2011 725.50p 729.61p 715.00p 715.00p 130312
03/11/2011 703.50p 729.50p 697.00p 724.00p 182757
02/11/2011 701.50p 726.00p 694.50p 711.50p 174864
01/11/2011 701.00p 709.50p 684.50p 693.50p 175623
31/10/2011 732.50p 735.00p 710.00p 710.00p 174500
28/10/2011 751.00p 751.00p 732.50p 735.00p 142165
27/10/2011 737.00p 752.00p 731.11p 746.00p 168040
26/10/2011 726.50p 731.00p 713.50p 723.50p 142411
25/10/2011 719.00p 730.50p 716.00p 723.50p 129411
24/10/2011 706.00p 729.00p 699.00p 720.00p 360661
21/10/2011 696.00p 708.00p 696.00p 700.50p 180208
20/10/2011 685.50p 708.00p 685.50p 695.00p 291392
19/10/2011 698.50p 712.50p 697.33p 701.00p 231001
18/10/2011 689.50p 732.00p 677.50p 698.50p 461176
17/10/2011 681.50p 688.24p 672.50p 677.50p 186545
14/10/2011 684.00p 686.50p 672.00p 680.00p 166706
13/10/2011 683.00p 696.00p 680.00p 684.50p 174260
12/10/2011 680.00p 698.50p 677.50p 688.00p 281676
11/10/2011 678.50p 694.00p 673.50p 684.50p 194058
10/10/2011 675.00p 692.00p 672.00p 684.50p 168096
07/10/2011 678.00p 682.50p 664.00p 673.50p 147800
06/10/2011 633.00p 684.50p 630.50p 669.00p 324661
05/10/2011 626.50p 632.50p 621.83p 629.50p 179900
04/10/2011 616.00p 622.00p 600.50p 611.50p 188972
03/10/2011 612.00p 628.50p 606.50p 625.50p 133171
30/09/2011 624.00p 626.50p 615.50p 622.00p 169181
29/09/2011 623.50p 629.50p 620.00p 628.50p 120670
28/09/2011 615.00p 630.00p 615.00p 623.00p 157240
27/09/2011 625.00p 636.00p 615.00p 617.50p 251373
26/09/2011 602.50p 629.00p 599.50p 609.50p 187022

*Close Price adjusted for both dividends and splits