Bellway (BWY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/09/2011 609.50p 625.00p 590.00p 610.00p 167114
22/09/2011 615.00p 617.50p 605.50p 607.00p 160402
21/09/2011 607.50p 641.50p 607.50p 627.50p 296466
20/09/2011 593.50p 609.50p 593.50p 606.00p 96176
19/09/2011 595.50p 609.50p 595.50p 602.50p 268728
16/09/2011 600.00p 610.00p 597.50p 606.00p 451332
15/09/2011 575.50p 604.00p 567.00p 596.00p 4725453
14/09/2011 556.50p 573.50p 553.50p 568.50p 161181
13/09/2011 564.00p 565.00p 550.50p 559.00p 141419
12/09/2011 556.50p 564.50p 550.00p 559.50p 47179
09/09/2011 570.50p 575.50p 558.00p 565.50p 284749
08/09/2011 582.50p 590.50p 569.50p 575.00p 129374
07/09/2011 582.50p 589.00p 570.00p 584.50p 139233
06/09/2011 586.50p 586.50p 564.00p 573.00p 201399
05/09/2011 589.50p 592.00p 575.50p 582.00p 103843
02/09/2011 601.00p 603.50p 592.50p 595.50p 114365
01/09/2011 604.00p 604.50p 596.00p 602.50p 156336
31/08/2011 588.50p 602.00p 585.50p 602.00p 359130
30/08/2011 588.00p 597.50p 579.50p 593.00p 206042
26/08/2011 578.50p 584.50p 568.50p 584.00p 174339
25/08/2011 578.50p 593.00p 572.50p 577.00p 310466
24/08/2011 570.00p 582.50p 561.00p 572.00p 112681
23/08/2011 560.50p 576.00p 559.00p 568.00p 235275
22/08/2011 531.50p 559.50p 531.50p 559.50p 269886
19/08/2011 550.50p 558.00p 536.50p 540.50p 229075
18/08/2011 582.00p 586.00p 551.00p 552.50p 216860
17/08/2011 594.00p 598.00p 578.50p 586.00p 86217
16/08/2011 596.50p 600.00p 585.00p 589.00p 240877
15/08/2011 615.00p 622.50p 589.50p 596.00p 322534
12/08/2011 585.00p 611.50p 578.00p 611.50p 191985
11/08/2011 598.50p 598.50p 567.50p 582.50p 298465
10/08/2011 604.00p 611.50p 576.00p 582.50p 322319
09/08/2011 595.00p 598.00p 555.00p 598.00p 276515
08/08/2011 619.50p 636.50p 592.50p 593.50p 253280
05/08/2011 616.50p 645.00p 602.00p 624.00p 288993
04/08/2011 672.50p 678.00p 620.00p 629.00p 302033
03/08/2011 666.00p 677.00p 662.50p 666.00p 214080
02/08/2011 664.50p 684.00p 663.50p 675.00p 208687
01/08/2011 670.00p 684.00p 665.00p 668.00p 382524
29/07/2011 666.50p 681.00p 650.00p 660.00p 130284
28/07/2011 674.00p 683.00p 665.50p 672.50p 168003
27/07/2011 673.00p 696.00p 673.00p 678.50p 184663
26/07/2011 684.00p 687.00p 672.50p 678.00p 115092
25/07/2011 674.50p 680.00p 670.00p 677.50p 137667
22/07/2011 681.00p 690.00p 674.50p 677.50p 108650
21/07/2011 682.00p 688.50p 663.50p 677.50p 129158
20/07/2011 663.00p 678.00p 663.00p 677.00p 117740
19/07/2011 657.00p 667.00p 655.00p 660.00p 125148
18/07/2011 668.00p 674.01p 655.00p 655.00p 184649
15/07/2011 672.50p 682.00p 668.00p 680.50p 143314
14/07/2011 674.00p 682.00p 669.00p 673.00p 47239
13/07/2011 688.50p 688.50p 677.00p 682.00p 111303
12/07/2011 667.00p 685.50p 658.00p 685.50p 150586
11/07/2011 695.00p 703.00p 676.50p 680.00p 197357
08/07/2011 720.00p 726.50p 699.00p 702.00p 140514
07/07/2011 715.50p 725.50p 711.50p 718.50p 102684
06/07/2011 724.00p 733.50p 708.50p 713.50p 181662
05/07/2011 723.00p 725.00p 715.00p 724.50p 187801
04/07/2011 718.50p 735.50p 717.00p 723.50p 132756
01/07/2011 717.00p 724.00p 714.00p 719.00p 123996
30/06/2011 712.00p 716.50p 706.50p 715.00p 324639
29/06/2011 727.00p 732.00p 703.50p 707.00p 225472
28/06/2011 706.50p 726.50p 700.00p 723.00p 297574
27/06/2011 692.00p 713.00p 692.00p 702.00p 264024
24/06/2011 688.50p 702.00p 688.50p 694.00p 151407
23/06/2011 695.00p 698.12p 678.00p 680.00p 255069
22/06/2011 708.00p 720.00p 697.50p 697.50p 268764
21/06/2011 710.00p 711.50p 695.50p 709.00p 239214
20/06/2011 704.50p 720.50p 698.00p 706.50p 201136
17/06/2011 706.50p 726.00p 700.00p 717.00p 328597
16/06/2011 720.50p 721.00p 706.00p 710.50p 129910
15/06/2011 726.50p 730.50p 719.50p 725.50p 192000
14/06/2011 713.50p 728.50p 713.50p 727.50p 92397
13/06/2011 712.50p 721.00p 705.00p 713.50p 129291
10/06/2011 695.00p 730.00p 695.00p 716.00p 409910
09/06/2011 700.00p 715.00p 689.16p 697.00p 222975
08/06/2011 715.00p 716.86p 697.50p 702.50p 132295
07/06/2011 718.00p 721.00p 710.50p 713.00p 74546
06/06/2011 716.00p 726.00p 716.00p 719.00p 145742
03/06/2011 722.50p 729.50p 708.50p 714.00p 145844
02/06/2011 714.00p 730.00p 703.00p 720.00p 265095
01/06/2011 744.50p 744.50p 726.00p 730.50p 135707
31/05/2011 740.00p 745.00p 723.00p 743.00p 165528
27/05/2011 727.00p 743.00p 727.00p 738.00p 135164
26/05/2011 728.00p 731.50p 718.50p 723.50p 114114
25/05/2011 722.00p 731.50p 719.00p 727.00p 117159
24/05/2011 727.50p 732.50p 723.50p 728.00p 132058
23/05/2011 735.00p 736.00p 724.00p 727.50p 123179
20/05/2011 737.00p 744.50p 736.50p 739.50p 68480
19/05/2011 733.50p 738.50p 726.50p 736.50p 81888
18/05/2011 740.00p 740.00p 721.00p 731.00p 121228
17/05/2011 752.50p 756.00p 731.50p 738.00p 101670
16/05/2011 745.50p 756.50p 742.00p 753.00p 318066
13/05/2011 744.00p 756.00p 737.00p 753.50p 181926
12/05/2011 732.50p 742.57p 730.45p 742.50p 192288
11/05/2011 720.00p 745.00p 704.50p 738.00p 439431
10/05/2011 713.00p 728.50p 710.50p 728.50p 457130
09/05/2011 709.50p 724.00p 703.00p 712.00p 197079
06/05/2011 711.50p 714.50p 698.50p 712.50p 275734
05/05/2011 710.50p 718.00p 705.50p 711.50p 188726
04/05/2011 716.00p 716.00p 702.50p 708.50p 129118
03/05/2011 710.00p 720.00p 703.00p 713.50p 260006
28/04/2011 705.50p 710.00p 699.00p 707.00p 119734
27/04/2011 707.50p 711.50p 699.00p 704.50p 134302
26/04/2011 701.50p 709.50p 699.00p 705.00p 84959
21/04/2011 700.50p 707.50p 696.39p 701.50p 134762
20/04/2011 685.00p 702.00p 685.00p 695.50p 689637
19/04/2011 684.50p 688.50p 674.00p 685.50p 196251
18/04/2011 694.00p 697.00p 672.00p 675.50p 81345
15/04/2011 695.50p 700.00p 687.00p 692.00p 86197
14/04/2011 687.50p 697.00p 681.00p 693.50p 369922
13/04/2011 688.50p 697.00p 681.00p 690.00p 236348
12/04/2011 679.00p 689.50p 664.00p 687.00p 454332
11/04/2011 712.00p 712.00p 671.50p 676.00p 284896
08/04/2011 705.00p 705.00p 683.50p 704.50p 388493
07/04/2011 712.50p 716.50p 702.00p 705.00p 122766
06/04/2011 725.00p 725.00p 709.00p 714.00p 166409
05/04/2011 726.00p 729.00p 718.14p 725.00p 111199
04/04/2011 723.00p 732.90p 707.50p 726.50p 197631
01/04/2011 701.00p 729.00p 701.00p 723.50p 483106
31/03/2011 707.00p 720.00p 695.00p 696.00p 304197
30/03/2011 690.00p 720.00p 685.00p 712.00p 581802
29/03/2011 698.50p 701.64p 671.00p 682.00p 262515
28/03/2011 703.50p 706.00p 690.00p 694.00p 155039
25/03/2011 710.50p 710.50p 690.50p 700.00p 166719
24/03/2011 691.50p 721.00p 685.00p 709.50p 272858
23/03/2011 685.00p 694.50p 680.00p 690.00p 123962
22/03/2011 691.50p 691.50p 674.50p 685.00p 160621
21/03/2011 683.00p 694.50p 665.00p 691.00p 173776
18/03/2011 677.00p 688.00p 664.50p 673.50p 349705
17/03/2011 637.00p 673.00p 630.00p 672.50p 317031
16/03/2011 641.00p 648.00p 628.50p 636.00p 164005
15/03/2011 633.00p 648.50p 625.00p 642.00p 193931
14/03/2011 649.00p 658.50p 642.50p 646.50p 153386
11/03/2011 650.00p 659.50p 647.50p 648.00p 254158
10/03/2011 666.50p 667.50p 650.50p 657.50p 195884
09/03/2011 661.50p 675.00p 661.50p 668.00p 322155
08/03/2011 674.50p 674.50p 660.50p 665.00p 320769
07/03/2011 668.00p 674.50p 661.00p 669.50p 141857
04/03/2011 668.50p 679.56p 647.50p 668.00p 292002
03/03/2011 663.50p 665.00p 655.00p 665.00p 202857
02/03/2011 650.00p 663.50p 641.00p 662.00p 198063
01/03/2011 671.00p 698.50p 654.83p 655.50p 295103
28/02/2011 668.50p 674.50p 660.00p 673.00p 178332
25/02/2011 649.00p 667.00p 644.50p 667.00p 126158
24/02/2011 626.00p 650.50p 625.50p 642.00p 209609
23/02/2011 641.50p 641.50p 631.00p 636.50p 115486
22/02/2011 633.00p 645.00p 621.00p 638.00p 177159
21/02/2011 630.00p 642.00p 630.00p 638.00p 144639
18/02/2011 642.50p 642.50p 628.00p 632.00p 265512
17/02/2011 655.00p 659.00p 634.50p 641.50p 414860
16/02/2011 659.50p 663.00p 651.00p 652.00p 128436
15/02/2011 662.00p 665.00p 652.50p 663.50p 109028
14/02/2011 667.00p 669.50p 656.00p 662.00p 143238
11/02/2011 656.00p 675.00p 654.28p 674.50p 128536
10/02/2011 671.00p 671.00p 657.92p 660.00p 212698
09/02/2011 669.50p 680.00p 665.00p 669.00p 149087
08/02/2011 657.00p 668.00p 652.47p 668.00p 305151
07/02/2011 645.00p 665.00p 645.00p 657.50p 467542
04/02/2011 605.50p 644.00p 605.50p 639.50p 224070
03/02/2011 604.50p 608.50p 599.00p 602.00p 197858
02/02/2011 607.00p 610.00p 601.00p 605.00p 162919
01/02/2011 613.50p 623.00p 596.50p 605.00p 239379
31/01/2011 607.50p 612.50p 597.00p 612.50p 503858
28/01/2011 638.00p 638.00p 607.00p 609.00p 480832
27/01/2011 645.00p 649.00p 636.00p 638.00p 260690
26/01/2011 644.50p 654.50p 638.00p 649.50p 194619
25/01/2011 662.50p 665.50p 639.50p 643.00p 214962
24/01/2011 663.00p 672.00p 658.00p 665.00p 111672
21/01/2011 665.00p 668.00p 658.00p 664.50p 69919
20/01/2011 662.50p 667.00p 657.50p 666.50p 175307
19/01/2011 679.50p 679.50p 657.00p 667.00p 177794
18/01/2011 672.00p 683.00p 669.50p 680.00p 253368
17/01/2011 669.00p 675.50p 666.00p 667.00p 100086
14/01/2011 672.50p 675.50p 659.50p 672.00p 295885
13/01/2011 666.50p 673.50p 661.00p 671.50p 127888
12/01/2011 671.50p 675.00p 656.00p 664.00p 370624
11/01/2011 658.00p 667.50p 655.50p 667.50p 174968
10/01/2011 675.00p 680.00p 655.00p 655.50p 108405
07/01/2011 696.50p 696.50p 680.50p 680.50p 228074
06/01/2011 685.00p 700.50p 679.00p 700.00p 145076
05/01/2011 679.50p 687.00p 679.00p 682.50p 298697
04/01/2011 661.00p 684.00p 661.00p 684.00p 199406
31/12/2010 658.50p 670.00p 658.50p 670.00p 28244
30/12/2010 660.50p 660.50p 647.50p 655.50p 67858
29/12/2010 643.50p 665.00p 641.00p 663.50p 160757
24/12/2010 655.50p 656.00p 643.50p 643.50p 10840
23/12/2010 659.00p 667.50p 651.00p 651.00p 128799
22/12/2010 645.00p 662.00p 638.00p 662.00p 140291
21/12/2010 619.50p 641.06p 619.50p 641.00p 130347
20/12/2010 628.00p 635.00p 621.50p 622.00p 239533
17/12/2010 634.00p 637.50p 625.50p 631.00p 439234
16/12/2010 625.00p 636.50p 625.00p 631.00p 182900
15/12/2010 633.50p 637.59p 625.50p 625.50p 242247
14/12/2010 632.00p 642.50p 632.00p 641.00p 185850
13/12/2010 657.50p 665.00p 636.00p 636.50p 285737
10/12/2010 660.00p 668.50p 647.00p 650.00p 428846
09/12/2010 616.50p 667.50p 616.00p 662.00p 863369
08/12/2010 604.50p 618.00p 600.50p 616.00p 640060
07/12/2010 566.00p 620.50p 566.00p 612.50p 1348239

*Close Price adjusted for both dividends and splits