Dow Up1.09% Nasdaq Up1.38%

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
1,749.00 Up 31.00(1.80%) 12:35PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 31, 20141,741.001,760.501,726.001,749.00384,3001,713.00
Oct 30, 20141,712.001,725.001,703.001,718.00242,6001,682.64
Oct 29, 20141,726.001,729.001,695.001,702.00286,6001,666.97
Oct 28, 20141,731.001,740.751,711.001,720.00241,4001,684.60
Oct 27, 20141,718.001,731.031,697.001,720.00362,5001,684.60
Oct 24, 20141,716.001,717.281,697.001,704.00399,2001,668.93
Oct 23, 20141,721.001,730.001,694.001,719.00361,4001,683.62
Oct 22, 20141,700.001,732.001,694.001,723.00493,5001,687.54
Oct 21, 20141,658.001,699.001,655.001,697.00481,3001,662.07
Oct 20, 20141,619.001,658.001,606.001,655.00486,1001,620.93
Oct 17, 20141,604.001,638.001,593.151,609.00559,2001,575.88
Oct 16, 20141,609.001,638.001,581.001,595.00894,0001,562.17
Oct 15, 20141,569.001,610.801,551.001,590.00658,5001,557.27
Oct 14, 20141,485.001,569.001,481.081,565.00628,4001,532.79
Oct 13, 20141,456.001,487.001,445.001,483.00376,2001,452.48
Oct 10, 20141,485.001,493.001,456.721,480.00490,7001,449.54
Oct 9, 20141,557.001,559.001,497.001,501.00288,2001,470.10
Oct 8, 20141,564.001,564.001,530.001,533.00170,1001,501.45
Oct 7, 20141,558.001,577.001,550.001,566.00171,2001,533.77
Oct 6, 20141,582.001,582.001,561.001,568.00265,8001,535.73
Oct 3, 20141,555.001,569.001,542.001,568.00189,9001,535.73
Oct 2, 20141,558.001,561.001,527.001,533.00157,0001,501.45
Oct 1, 20141,565.001,577.001,550.001,558.00102,9001,525.93
Sep 30, 20141,600.001,600.001,558.001,567.00218,2001,534.75
Sep 29, 20141,592.001,612.001,568.001,590.00392,4001,557.27
Sep 26, 20141,584.001,596.001,553.001,588.00101,7001,555.31
Sep 25, 20141,626.001,638.001,578.001,586.00147,7001,553.36
Sep 24, 20141,621.001,621.001,591.001,620.00213,7001,586.66
Sep 23, 20141,642.001,642.001,606.001,614.00180,2001,580.78
Sep 22, 20141,643.001,660.001,628.001,637.00148,7001,603.31
Sep 19, 20141,650.001,672.001,639.001,647.00419,3001,613.10
Sep 18, 20141,614.001,639.001,600.001,637.00235,3001,603.31
Sep 17, 20141,594.001,617.001,579.561,609.00181,3001,575.88
Sep 16, 20141,596.001,596.001,568.621,582.00154,9001,549.44
Sep 15, 20141,609.001,609.001,581.001,595.00156,3001,562.17
Sep 12, 20141,596.001,618.281,592.001,609.00191,3001,575.88
Sep 11, 20141,606.001,611.001,579.001,592.00179,3001,559.23
Sep 10, 20141,597.001,597.001,562.001,592.00183,5001,559.23
Sep 9, 20141,564.001,593.001,564.001,591.00161,1001,558.25
Sep 8, 20141,593.001,596.001,520.001,566.00287,9001,533.77
Sep 5, 20141,589.001,602.001,587.001,591.00115,4001,558.25
Sep 4, 20141,616.001,620.001,581.001,588.00222,7001,555.31
Sep 3, 20141,597.001,616.001,581.001,616.00295,1001,582.74
Sep 2, 20141,600.001,601.921,569.001,586.00186,9001,553.36
Sep 1, 20141,598.001,615.001,586.001,600.00175,3001,567.07
Aug 29, 20141,615.001,626.201,579.001,596.00234,8001,563.15
Aug 28, 20141,634.001,636.001,599.541,612.00164,7001,578.82
Aug 27, 20141,656.001,680.001,623.001,634.00437,8001,600.37
Aug 26, 20141,622.001,659.001,615.361,653.00333,3001,618.98
Aug 25, 20141,608.001,608.001,608.001,608.0001,574.90
Aug 22, 20141,602.001,620.001,593.321,608.00186,8001,574.90
Aug 21, 20141,574.001,610.001,563.001,597.00118,4001,564.13
Aug 20, 20141,613.001,616.001,564.001,569.00252,1001,536.70
Aug 19, 20141,593.001,613.001,570.001,610.00325,4001,576.86
Aug 18, 20141,582.001,600.001,540.001,584.00267,7001,551.40
Aug 15, 20141,564.001,586.001,551.001,559.00235,0001,526.91
Aug 14, 20141,525.001,557.001,515.001,555.00180,3001,522.99
Aug 13, 20141,525.001,532.001,468.001,525.00206,6001,493.61
Aug 12, 20141,522.001,531.951,505.961,514.00151,2001,482.84
Aug 11, 20141,486.001,523.001,484.001,521.00166,4001,489.69
Aug 8, 20141,478.001,500.001,449.001,475.00189,7001,444.64
Aug 7, 20141,468.001,490.831,457.001,478.00151,5001,447.58
Aug 6, 20141,463.001,470.621,435.001,466.00275,2001,435.83
Aug 5, 20141,505.001,512.761,460.001,467.00223,6001,436.80
Aug 4, 20141,538.001,538.201,489.001,495.00207,4001,464.23
Aug 1, 20141,513.001,538.001,471.001,527.00306,5001,495.57
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.