Dow Down0.04% Nasdaq Down0.18%

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
1,566.36 Down 23.64(1.49%) 10:18AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 29, 20131,299.001,299.001,268.001,271.00315,8001,238.66
May 28, 20131,282.001,303.001,275.001,301.00425,2001,267.89
May 27, 20131,261.001,261.001,261.001,261.0001,228.91
May 24, 20131,300.001,312.001,261.001,261.00274,8001,228.91
May 23, 20131,303.001,311.001,273.001,301.00349,7001,267.89
May 22, 20131,345.001,348.001,318.001,322.00188,0001,288.36
May 22, 20139.00 Dividend
May 21, 20131,368.001,371.001,342.001,351.00258,1001,307.85
May 20, 20131,371.001,371.001,350.001,362.00153,6001,318.50
May 17, 20131,337.001,370.001,326.561,359.00271,9001,315.59
May 16, 20131,306.001,343.001,298.611,332.00247,7001,289.46
May 15, 20131,276.001,319.001,274.001,311.00392,1001,269.13
May 14, 20131,281.001,292.001,248.001,270.00420,6001,229.44
May 13, 20131,309.001,309.001,269.001,276.00219,2001,235.24
May 10, 20131,314.001,319.001,304.501,308.00232,1001,266.22
May 9, 20131,317.001,318.001,301.001,310.00334,6001,268.16
May 8, 20131,315.001,328.001,304.001,315.00239,2001,273.00
May 7, 20131,335.001,344.001,313.001,316.00253,9001,273.97
May 6, 20131,330.001,330.001,330.001,330.0001,287.52
May 3, 20131,336.001,351.001,317.001,330.00260,9001,287.52
May 2, 20131,364.001,383.001,329.001,340.00348,7001,297.20
May 1, 20131,344.001,380.001,334.871,376.0097,5001,332.05
Apr 30, 20131,383.001,428.001,336.001,345.00308,6001,302.04
Apr 29, 20131,369.001,440.001,363.001,377.00328,9001,333.02
Apr 26, 20131,345.001,352.251,327.001,337.00177,1001,294.30
Apr 25, 20131,340.001,361.001,337.001,344.00158,7001,301.07
Apr 24, 20131,345.001,354.001,326.621,342.00161,2001,299.14
Apr 23, 20131,308.001,348.001,303.001,337.00256,7001,294.30
Apr 22, 20131,319.001,330.331,306.001,306.00119,8001,264.29
Apr 19, 20131,313.001,323.001,293.001,309.00249,7001,267.19
Apr 18, 20131,307.001,325.001,302.001,307.00182,0001,265.25
Apr 17, 20131,320.001,330.001,276.001,301.00195,1001,259.45
Apr 16, 20131,319.001,323.001,289.001,316.00186,9001,273.97
Apr 15, 20131,324.001,327.001,292.001,320.00186,6001,277.84
Apr 12, 20131,324.001,329.001,290.001,327.00157,3001,284.62
Apr 11, 20131,275.001,332.001,275.001,321.00259,7001,278.81
Apr 10, 20131,249.001,286.001,236.001,286.00364,6001,244.93
Apr 9, 20131,242.001,244.001,222.001,236.00193,9001,196.52
Apr 8, 20131,244.001,259.001,225.001,234.00193,4001,194.59
Apr 5, 20131,272.001,272.001,219.001,231.00303,1001,191.68
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.