Bellway Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 2,831.00 2,855.00 2,826.95 2,840.00 887,562
Jul 18, 2019 2,824.00 2,858.00 2,824.00 2,849.00 803,661
Jul 17, 2019 2,846.00 2,860.00 2,817.00 2,851.00 310,564
Jul 16, 2019 2,829.00 2,846.00 2,794.00 2,846.00 223,672
Jul 15, 2019 2,816.00 2,849.00 2,807.77 2,823.00 185,337
Jul 12, 2019 0.00 2,844.00 0.00 2,825.00 257,297
Jul 11, 2019 2,722.00 2,778.00 2,722.00 2,759.00 316,697
Jul 10, 2019 2,732.00 2,738.00 2,693.00 2,710.00 378,459
Jul 9, 2019 2,769.00 2,774.00 2,722.00 2,728.00 250,387
Jul 8, 2019 2,752.00 2,768.00 2,733.00 2,748.00 177,538
Jul 5, 2019 2,850.00 2,850.00 2,756.00 2,760.00 247,875
Jul 4, 2019 2,816.00 2,851.00 2,814.00 2,834.00 241,002
Jul 3, 2019 2,831.00 2,834.48 2,813.00 2,830.00 194,547
Jul 2, 2019 2,839.00 2,844.00 2,801.00 2,815.00 313,448
Jul 1, 2019 2,810.00 2,828.00 2,788.00 2,817.00 334,327
Jun 28, 2019 2,725.00 2,785.00 2,710.00 2,785.00 376,449
Jun 27, 2019 2,713.00 2,738.00 2,704.00 2,711.00 163,114
Jun 26, 2019 2,718.00 2,724.00 2,696.00 2,698.00 169,368
Jun 25, 2019 2,708.00 2,716.00 2,684.71 2,705.00 213,081
Jun 24, 2019 2,737.00 2,737.50 2,695.00 2,710.00 292,393
Jun 21, 2019 2,756.00 2,779.00 2,719.95 2,723.00 513,590
Jun 20, 2019 2,724.00 2,768.00 2,704.00 2,739.00 177,569
Jun 19, 2019 2,749.00 2,811.00 2,711.00 2,724.00 371,444
Jun 18, 2019 2,756.00 2,757.00 2,729.00 2,742.00 236,071
Jun 17, 2019 2,772.00 2,796.00 2,751.00 2,754.00 165,395
Jun 14, 2019 2,778.00 2,787.00 2,748.00 2,757.00 221,743
Jun 13, 2019 2,765.00 2,796.00 2,760.00 2,772.00 198,166
Jun 12, 2019 2,791.00 2,801.00 2,762.00 2,780.00 359,378
Jun 11, 2019 2,823.00 2,842.00 2,777.00 2,796.00 598,287
Jun 10, 2019 2,813.00 2,832.00 2,807.83 2,825.00 233,848
Jun 7, 2019 2,795.00 2,819.00 2,782.00 2,817.00 207,587
Jun 6, 2019 2,815.00 2,832.00 2,777.00 2,803.00 233,555
Jun 5, 2019 2,774.00 2,853.00 2,774.00 2,814.00 328,477
Jun 4, 2019 2,668.00 2,781.00 2,656.00 2,775.00 289,513
Jun 3, 2019 2,728.00 2,730.48 2,683.00 2,709.00 170,641
May 31, 2019 2,753.00 2,761.00 2,726.00 2,741.00 180,873
May 30, 2019 2,804.00 2,804.00 2,777.00 2,780.00 155,344
May 29, 2019 2,763.00 2,798.00 2,749.00 2,749.00 189,113
May 28, 2019 2,770.00 2,814.00 2,770.00 2,790.00 367,122
May 27, 2019 2,793.00 0.00 0.00 2,792.00 0
May 24, 2019 2,793.00 2,808.00 2,780.00 2,792.00 289,404
May 23, 2019 2,826.00 2,826.00 2,773.00 2,784.00 340,115
May 22, 2019 2,974.00 2,974.00 2,872.00 2,872.00 524,068
May 21, 2019 2,928.00 2,976.00 2,909.00 2,966.00 675,407
May 20, 2019 2,972.00 2,988.60 2,872.00 2,907.00 355,038
May 17, 2019 2,959.00 2,973.00 2,943.00 2,967.00 172,760
May 16, 2019 2,955.00 2,973.00 2,937.00 2,969.00 171,957
May 15, 2019 2,979.00 3,010.00 2,944.00 2,950.00 335,555
May 14, 2019 2,953.00 2,980.00 2,943.00 2,980.00 342,868
May 13, 2019 2,954.00 2,962.00 2,922.00 2,939.00 180,673
Showing 1 to 50 of 260