Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

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
1,543.00 Down 5.00(0.32%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 4, 20131,283.001,298.001,251.001,262.00186,1001,221.69
Apr 3, 20131,310.001,314.001,283.001,290.00206,4001,248.80
Apr 2, 20131,287.001,331.001,287.001,301.00285,4001,259.45
Apr 1, 20131,297.001,297.001,297.001,297.0001,255.57
Mar 29, 20131,297.001,297.001,297.001,297.0001,255.57
Mar 28, 20131,254.001,312.001,252.901,297.00357,5001,255.57
Mar 27, 20131,229.001,245.001,219.001,240.00329,1001,200.39
Mar 26, 20131,203.001,228.001,199.001,227.00422,4001,187.81
Mar 25, 20131,199.001,205.001,189.001,192.00352,2001,153.93
Mar 22, 20131,216.001,223.381,195.001,195.00316,6001,156.83
Mar 21, 20131,225.001,239.751,206.001,218.00247,5001,179.10
Mar 20, 20131,188.001,240.001,180.001,230.00339,1001,190.71
Mar 19, 20131,174.001,193.001,164.001,183.00224,1001,145.22
Mar 18, 20131,147.001,173.001,144.221,169.00143,1001,131.66
Mar 15, 20131,158.001,181.001,154.001,158.00286,0001,121.01
Mar 14, 20131,145.001,159.001,137.451,159.00185,6001,121.98
Mar 13, 20131,119.001,142.001,119.001,141.00129,2001,104.56
Mar 12, 20131,129.001,133.001,112.001,122.00194,3001,086.16
Mar 11, 20131,145.001,148.001,104.371,130.00157,5001,093.91
Mar 8, 20131,167.001,167.001,142.001,149.00200,8001,112.30
Mar 7, 20131,168.001,168.001,148.001,153.00138,0001,116.17
Mar 6, 20131,170.001,173.001,148.001,162.00238,5001,124.89
Mar 5, 20131,154.001,170.001,150.001,158.00209,3001,121.01
Mar 4, 20131,150.001,157.001,136.001,147.00143,8001,110.37
Mar 1, 20131,158.001,171.251,152.001,152.00248,7001,115.21
Feb 28, 20131,133.001,166.001,133.001,159.00209,2001,121.98
Feb 27, 20131,140.001,153.001,123.001,134.00160,1001,097.78
Feb 26, 20131,132.001,140.001,115.001,140.00178,8001,103.59
Feb 25, 20131,159.001,188.001,135.001,140.00218,8001,103.59
Feb 22, 20131,161.001,177.001,161.001,169.0088,4001,131.66
Feb 21, 20131,161.001,166.001,146.001,159.00126,3001,121.98
Feb 20, 20131,167.001,174.001,163.001,167.00125,1001,129.73
Feb 19, 20131,164.001,174.001,157.001,161.00138,0001,123.92
Feb 18, 20131,165.001,175.001,153.001,158.0099,9001,121.01
Feb 15, 20131,164.001,174.001,155.001,174.00110,5001,136.50
Feb 14, 20131,160.001,171.751,148.001,164.00178,3001,126.82
Feb 13, 20131,175.001,182.561,157.001,158.00408,1001,121.01
Feb 12, 20131,151.001,175.001,143.001,175.0095,0001,137.47
Feb 11, 20131,162.001,177.001,144.001,150.0092,5001,113.27
Feb 8, 20131,158.001,173.421,158.001,165.00233,8001,127.79
Feb 7, 20131,132.001,175.001,120.001,161.00430,3001,123.92
Feb 6, 20131,114.001,135.001,109.001,122.00190,7001,086.16
Feb 5, 20131,100.001,115.001,091.001,110.00144,6001,074.55
Feb 4, 20131,128.001,132.001,098.001,100.00218,3001,064.87
Feb 1, 20131,113.001,143.001,113.001,127.00274,5001,091.00
Jan 31, 20131,107.001,121.001,101.371,110.00202,4001,074.55
Jan 30, 20131,115.001,116.951,095.001,107.00167,0001,071.64
Jan 29, 20131,115.001,124.001,105.001,113.0046,7001,077.45
Jan 28, 20131,118.001,129.001,111.001,117.00104,8001,081.32
Jan 25, 20131,109.001,125.001,106.121,118.00136,0001,082.29
Jan 24, 20131,084.001,117.001,078.251,110.00129,3001,074.55
Jan 23, 20131,085.001,100.001,075.871,081.00232,1001,046.47
Jan 22, 20131,127.001,134.001,104.001,108.00249,6001,072.61
Jan 21, 20131,124.001,140.001,119.001,129.00305,8001,092.94
Jan 18, 20131,115.001,139.001,111.001,123.00246,3001,087.13
Jan 17, 20131,110.001,114.921,103.721,109.0085,2001,073.58
Jan 16, 20131,110.001,118.001,094.631,110.00126,5001,074.55
Jan 15, 20131,100.001,114.641,098.001,110.00155,5001,074.55
Jan 14, 20131,106.001,128.001,102.001,102.00257,3001,066.80
Jan 11, 20131,082.001,109.001,082.001,109.00174,9001,073.58
Jan 10, 20131,079.001,083.001,073.001,082.00156,7001,047.44
Jan 9, 20131,076.001,084.001,066.001,080.00190,6001,045.51
Jan 8, 20131,051.001,074.001,051.001,072.00165,6001,037.76
Jan 7, 20131,043.001,062.001,034.001,059.00180,7001,025.18
Jan 4, 20131,039.001,053.001,025.001,048.00116,0001,014.53
Jan 3, 20131,039.001,055.001,035.001,039.00170,4001,005.81
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.