Dow Up0.60% Nasdaq Up0.48%

More On BWY.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Bellway plc (BWY.L)

-LSE
1,582.00 Down 13.00(0.82%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 28, 20131,508.001,520.001,473.001,476.00195,0001,438.44
Oct 25, 20131,528.001,533.251,497.001,508.00259,3001,469.63
Oct 24, 20131,530.001,544.001,519.001,534.00329,8001,494.96
Oct 23, 20131,503.001,532.001,502.001,527.00365,2001,488.14
Oct 22, 20131,522.001,530.741,492.001,505.00510,4001,466.70
Oct 21, 20131,527.001,536.001,497.001,523.00565,4001,484.24
Oct 18, 20131,514.001,524.001,481.231,517.00397,8001,478.40
Oct 17, 20131,489.001,508.001,478.001,505.00505,7001,466.70
Oct 16, 20131,437.001,478.001,437.001,474.00423,5001,436.49
Oct 15, 20131,403.001,462.001,383.001,453.00514,4001,416.02
Oct 14, 20131,355.001,390.001,354.251,386.00535,8001,350.73
Oct 11, 20131,339.001,362.001,329.001,355.00373,8001,320.52
Oct 10, 20131,325.001,363.001,311.001,336.00612,9001,302.00
Oct 9, 20131,274.001,354.001,274.001,320.00820,7001,286.41
Oct 8, 20131,255.001,280.001,247.721,270.00404,5001,237.68
Oct 7, 20131,281.001,281.001,236.001,258.00263,6001,225.99
Oct 4, 20131,284.001,296.001,276.001,278.00219,1001,245.48
Oct 3, 20131,294.001,299.001,278.001,282.00228,0001,249.38
Oct 2, 20131,310.001,328.001,287.001,296.00321,6001,263.02
Oct 1, 20131,314.001,333.751,297.001,319.00335,7001,285.43
Sep 30, 20131,251.001,321.001,251.001,315.00371,6001,281.54
Sep 27, 20131,306.001,306.001,246.001,262.00505,7001,229.89
Sep 26, 20131,328.001,328.001,293.001,302.00262,7001,268.87
Sep 25, 20131,324.001,338.001,305.001,322.00277,2001,288.36
Sep 24, 20131,308.001,327.001,280.001,323.00479,3001,289.33
Sep 23, 20131,330.001,333.001,298.371,305.00225,8001,271.79
Sep 20, 20131,340.001,363.001,325.001,330.00285,8001,296.15
Sep 19, 20131,345.001,372.001,341.001,345.00316,4001,310.77
Sep 18, 20131,378.001,380.201,328.001,333.00477,4001,299.08
Sep 17, 20131,387.001,397.001,364.001,373.00312,3001,338.06
Sep 16, 20131,404.001,404.001,374.001,382.00228,4001,346.83
Sep 13, 20131,370.001,390.001,369.001,386.00149,9001,350.73
Sep 12, 20131,377.001,384.241,346.001,371.00262,3001,336.11
Sep 11, 20131,409.001,418.001,367.001,373.00350,0001,338.06
Sep 10, 20131,392.001,414.001,388.001,404.00327,4001,368.27
Sep 9, 20131,362.001,395.001,361.871,386.00341,1001,350.73
Sep 6, 20131,355.001,376.001,333.001,372.00502,5001,337.09
Sep 5, 20131,325.001,358.001,319.001,356.00661,2001,321.49
Sep 4, 20131,363.001,371.751,324.001,326.00443,1001,292.26
Sep 3, 20131,375.001,382.001,351.001,364.00278,9001,329.29
Sep 2, 20131,343.001,381.001,343.001,375.00560,2001,340.01
Aug 30, 20131,355.001,361.001,335.281,341.00249,7001,306.87
Aug 29, 20131,354.001,358.001,339.001,354.00249,1001,319.54
Aug 28, 20131,383.001,383.001,345.001,345.00258,3001,310.77
Aug 27, 20131,403.001,415.001,372.001,390.00300,4001,354.63
Aug 26, 20131,404.001,404.001,404.001,404.0001,368.27
Aug 23, 20131,403.001,408.001,389.001,404.00281,1001,368.27
Aug 22, 20131,389.001,419.001,387.001,395.00246,8001,359.50
Aug 21, 20131,417.001,422.001,391.001,396.00228,1001,360.48
Aug 20, 20131,409.001,416.001,395.371,411.00181,6001,375.09
Aug 19, 20131,427.001,451.001,408.001,418.00354,3001,381.92
Aug 16, 20131,356.001,434.001,334.001,425.00382,7001,388.74
Aug 15, 20131,443.001,443.001,329.001,338.00386,7001,303.95
Aug 14, 20131,463.001,486.001,418.921,431.00251,9001,394.58
Aug 13, 20131,476.001,492.001,458.001,463.00183,4001,425.77
Aug 12, 20131,498.001,498.001,472.001,479.00232,6001,441.36
Aug 9, 20131,508.001,513.001,472.001,487.00242,1001,449.16
Aug 8, 20131,488.001,539.001,471.871,502.00475,1001,463.78
Aug 7, 20131,480.001,480.001,446.001,477.00428,2001,439.41
Aug 6, 20131,475.001,495.001,469.001,473.00269,0001,435.52
Aug 5, 20131,437.001,493.001,430.001,480.00473,0001,442.34
Aug 2, 20131,398.001,434.001,397.001,432.00243,0001,395.56
Aug 1, 20131,390.001,409.001,390.001,400.00264,0001,364.37
Jul 31, 20131,394.001,408.001,380.001,380.00376,1001,344.88
Jul 30, 20131,388.001,398.001,379.001,384.00209,8001,348.78
Jul 29, 20131,390.001,393.631,361.001,381.00263,3001,345.86
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.