Italia markets open in 6 hours 16 minutes

Bellway p.l.c. (BWY.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
2.355,00+57,00 (+2,48%)
Alla chiusura: 04:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20222.273,002.362,002.273,002.355,002.355,00138.748
25 mag 20222.299,002.325,002.255,002.298,002.298,00199.854
24 mag 20222.321,002.326,002.282,002.291,002.291,00403.452
23 mag 20222.293,002.341,002.293,002.318,002.318,00197.639
20 mag 20222.265,002.309,002.248,002.283,002.283,00174.179
19 mag 20222.248,002.249,142.156,002.235,002.235,00255.494
19 mag 202245 Dividendo
18 mag 20222.364,002.364,002.303,002.307,002.262,00420.788
17 mag 20222.297,002.335,002.283,232.318,002.272,79178.374
16 mag 20222.344,002.344,002.267,952.298,002.253,18143.345
13 mag 20222.317,002.317,002.284,002.304,002.259,06198.379
12 mag 20222.250,002.290,002.213,002.289,002.244,35235.602
11 mag 20222.310,002.310,002.249,002.278,002.233,57239.530
10 mag 20222.250,002.303,002.241,002.278,002.233,57268.528
09 mag 20222.275,002.290,172.212,002.232,002.188,46238.574
06 mag 20222.389,002.396,402.289,442.290,002.245,33350.807
05 mag 20222.436,002.459,002.403,002.403,002.356,13169.155
04 mag 20222.456,002.472,002.377,002.394,002.347,30406.553
03 mag 20222.424,002.486,002.424,002.458,002.410,05244.015
29 apr 20222.464,002.493,002.419,002.438,002.390,44378.139
28 apr 20222.511,002.511,002.435,002.450,002.402,21179.114
27 apr 20222.522,002.522,002.435,002.435,002.387,50351.367
26 apr 20222.501,002.558,002.491,002.496,002.447,31155.492
25 apr 20222.506,002.530,002.493,002.502,002.453,20240.432
22 apr 20222.529,002.579,002.514,002.530,002.480,65274.029
21 apr 20222.488,002.575,002.488,002.547,002.497,32272.770
20 apr 20222.507,002.558,002.507,002.538,002.488,49206.973
19 apr 20222.500,002.557,002.500,002.550,002.500,26201.685
14 apr 20222.517,002.535,002.498,002.535,002.485,55169.709
13 apr 20222.600,002.600,002.498,902.527,002.477,71512.933
12 apr 20222.546,002.556,002.501,002.550,002.500,26204.048
11 apr 20222.573,002.600,112.548,002.564,002.513,99228.616
08 apr 20222.546,002.578,002.494,002.576,002.525,75524.127
07 apr 20222.606,002.606,002.502,002.505,002.456,14513.017
06 apr 20222.500,002.561,002.496,002.554,002.504,18559.996
05 apr 20222.477,002.511,002.445,082.500,002.451,24402.661
04 apr 20222.452,002.571,002.434,002.497,002.448,29451.999
01 apr 20222.438,002.493,002.426,002.441,002.393,39456.263
31 mar 20222.492,002.501,002.410,002.432,002.384,56554.085
30 mar 20222.460,002.500,252.414,732.463,002.414,96427.836
29 mar 20222.650,002.660,002.433,002.493,002.444,37868.476
28 mar 20222.596,002.643,002.567,002.600,002.549,28385.650
25 mar 20222.671,002.728,002.574,482.590,002.539,48422.625
24 mar 20222.771,002.780,002.696,002.728,002.674,79174.072
23 mar 20222.831,002.865,002.768,002.768,002.714,01620.542
22 mar 20222.821,002.886,002.802,002.860,002.804,21697.117
21 mar 20222.961,002.983,002.867,002.867,002.811,08274.362
18 mar 20222.854,002.964,002.854,002.955,002.897,36485.415
17 mar 20222.944,002.947,422.858,002.888,002.831,67401.361
16 mar 20222.852,002.932,002.842,002.901,002.844,41452.622
15 mar 20222.850,002.859,002.792,002.809,002.754,21233.110
14 mar 20222.798,002.883,002.783,002.868,002.812,06210.024
11 mar 20222.702,002.795,002.702,002.768,002.714,01251.279
10 mar 20222.773,002.798,002.682,002.697,002.644,39217.655
09 mar 20222.719,002.774,002.707,002.760,002.706,16328.204
08 mar 20222.634,002.711,002.624,002.654,002.602,23284.700
07 mar 20222.626,002.719,002.505,772.671,002.618,90300.158
04 mar 20222.703,002.755,002.651,002.680,002.627,72278.081
03 mar 20222.807,002.869,002.734,002.734,002.680,67308.980
02 mar 20222.745,002.907,002.729,002.815,002.760,09320.669
01 mar 20222.883,002.922,002.733,002.739,002.685,57203.125
28 feb 20222.744,002.884,002.744,002.884,002.827,75459.381
25 feb 20222.731,002.812,002.726,152.797,002.742,44256.032
24 feb 20222.812,002.846,002.722,002.722,002.668,91308.744
23 feb 20222.934,002.948,002.886,002.886,002.829,71533.909
22 feb 20222.874,002.953,002.855,002.937,002.879,71256.393
21 feb 20222.976,002.982,002.902,002.932,002.874,81229.283
18 feb 20222.931,002.970,002.909,002.936,002.878,73348.434
17 feb 20222.936,002.975,002.906,002.925,002.867,95224.891
16 feb 20222.953,002.969,002.896,002.935,002.877,75333.714
15 feb 20222.955,002.997,002.955,002.957,002.899,32320.862
14 feb 20222.975,002.998,002.943,002.973,002.915,01258.091
11 feb 20222.981,003.026,002.964,003.025,002.965,99417.688
10 feb 20223.005,003.075,003.002,003.002,002.943,44555.019
09 feb 20222.949,003.026,002.936,002.990,002.931,68438.869
08 feb 20222.872,002.956,472.829,502.908,002.851,28386.079
07 feb 20222.855,002.855,002.782,002.838,002.782,64208.653
04 feb 20222.847,002.898,002.779,002.790,002.735,58220.167
03 feb 20222.848,002.909,002.848,002.855,002.799,31131.396
02 feb 20222.891,002.925,002.861,002.894,002.837,55281.203
01 feb 20222.845,002.870,002.810,752.836,002.780,68354.250
31 gen 20222.850,002.872,002.798,002.837,002.781,66328.162
28 gen 20222.768,002.830,002.759,472.808,002.753,23768.078
27 gen 20222.747,002.780,002.711,002.770,002.715,97260.222
26 gen 20222.706,002.838,002.706,002.780,002.725,77314.947
25 gen 20222.829,002.862,002.734,002.776,002.721,85364.135
24 gen 20222.926,002.937,002.785,002.803,002.748,33639.682
21 gen 20222.981,002.990,002.944,002.983,002.924,81186.225
20 gen 20223.024,003.043,002.995,002.995,002.936,58210.044
19 gen 20222.986,003.040,002.982,203.010,002.951,29232.317
18 gen 20223.020,003.025,002.983,003.006,002.947,37211.519
17 gen 20223.023,003.048,002.999,003.038,002.978,74149.505
14 gen 20223.040,003.087,243.009,003.015,002.956,19220.605
13 gen 20223.035,003.037,002.982,003.036,002.976,78292.661
12 gen 20223.114,003.115,003.021,003.022,002.963,05584.368
11 gen 20223.136,003.142,003.075,003.078,003.017,96529.213
10 gen 20223.228,003.228,003.081,003.101,003.040,51263.070
07 gen 20223.196,003.249,003.196,003.231,003.167,98145.246
06 gen 20223.249,003.331,503.210,003.219,003.156,21264.376
05 gen 20223.344,003.364,453.292,003.295,003.230,73204.776
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...