livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Bellway - (BWY) share price history


Bellway share priceBWY share price tradesBWY Fundamentals watchlistADD to watchlist
Bellway - (BWY) share price history
Date Open High Low Close Volume
01/12/2021 3,142.00 3,195.00 3,126.00 3,176.00 480,100
30/11/2021 3,145.00 3,157.00 3,080.00 3,118.00 478,134
29/11/2021 3,184.00 3,209.00 3,144.00 3,171.00 247,252
26/11/2021 3,224.00 3,226.00 3,140.00 3,141.00 160,625
25/11/2021 3,258.00 3,275.00 3,212.00 3,262.00 108,091
24/11/2021 3,226.00 3,260.00 3,203.00 3,239.00 114,405
23/11/2021 3,221.00 3,282.00 3,212.00 3,234.00 137,871
22/11/2021 3,192.00 3,254.00 3,192.00 3,231.00 199,036
19/11/2021 3,262.00 3,262.00 3,199.00 3,233.00 190,462
18/11/2021 3,183.00 3,266.00 37.93 3,247.00 396,532
17/11/2021 3,139.00 3,184.00 3,110.36 3,123.00 210,471
16/11/2021 3,246.00 3,246.00 3,124.00 3,167.00 455,737
15/11/2021 3,158.00 3,197.00 3,136.00 3,165.00 158,053
12/11/2021 3,233.00 3,245.12 3,152.00 3,157.00 403,702
11/11/2021 3,195.00 3,229.00 3,159.00 3,220.00 506,744
10/11/2021 3,176.00 3,211.00 3,166.00 3,187.00 247,048
09/11/2021 3,263.00 3,267.00 3,164.00 3,168.00 302,107
08/11/2021 3,217.00 3,235.00 3,184.00 3,222.00 127,808
05/11/2021 3,250.00 3,261.00 3,181.00 3,219.00 206,178
04/11/2021 3,191.00 3,277.00 3,149.00 3,229.00 573,878
03/11/2021 3,185.00 3,209.00 3,166.84 3,188.00 308,765
02/11/2021 3,238.00 3,266.34 3,196.00 3,217.00 339,542
01/11/2021 3,275.00 3,308.00 3,204.00 3,245.00 212,005
29/10/2021 3,325.00 3,348.00 3,312.00 3,313.00 160,304
28/10/2021 3,437.00 3,437.00 3,335.00 3,335.00 258,354
27/10/2021 3,302.00 3,390.00 3,293.00 3,383.00 304,269
26/10/2021 3,172.00 3,319.00 3,172.00 3,319.00 173,807
25/10/2021 3,172.00 3,212.93 3,128.00 3,211.00 275,891
22/10/2021 3,234.00 3,234.00 3,147.00 3,167.00 234,560
21/10/2021 3,322.00 3,336.00 3,209.00 3,218.00 330,841

Bellway - (BWY) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z