Bellway Plc (PK) (BLWYF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 2.21 | 5.69734467646 | 38.79 | 41 | 38.79 | 176 | 40.47679924 | CS |
26 | 7 | 20.5882352941 | 34 | 41 | 32.51 | 316 | 35.4644181 | CS |
52 | 10.81 | 35.8065584631 | 30.19 | 41 | 30.19 | 255 | 34.9245647 | CS |
156 | -5.4 | -11.6379310345 | 46.4 | 46.4 | 18.3 | 279 | 30.09582221 | CS |
260 | 17.42 | 73.8761662426 | 23.58 | 49.5045 | 18.3 | 346 | 33.53275444 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733347200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1733260800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1733174400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1732915200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1732742400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1732656000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1732569600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1732310400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1732224000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1732137600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1732051200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1731964800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1731705600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1731619200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1731532800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1731446400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1731360000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1731100800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1731014400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1730928000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1730841600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1730755200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1730496000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1730409600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1730323200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1730236800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1730150400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1729891200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1729804800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1729718400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1729632000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1729545600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1729286400 | 41 | 2.21 | 5.70 | 41 | 41 | 41 | 403 |
1729200600 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1729114200 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1729027800 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1728941400 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1728682200 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1728595800 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1728509400 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1728423000 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1728336600 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1728077400 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727991000 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727904600 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727818200 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727731800 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727472600 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727386200 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727299740 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727213340 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1727126940 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1726867740 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1726781340 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1726694940 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1726608540 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1726522140 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
1726262940 | 38.79 | -1.88 | -4.62 | 38.79 | 38.79 | 38.79 | 125 |
1726151400 | 40.67 | 0 | 0.00 | 40.67 | 40.67 | 40.67 | 0 |
1726065000 | 40.67 | 0 | 0.00 | 40.67 | 40.67 | 40.67 | 0 |
1725978600 | 40.67 | 0 | 0.00 | 40.67 | 40.67 | 40.67 | 0 |
1725892200 | 40.67 | 0 | 0.00 | 40.67 | 40.67 | 40.67 | 0 |
1725633000 | 40.67 | 0 | 0.00 | 40.67 | 40.67 | 40.67 | 0 |
1725546600 | 40.67 | 0 | 0.00 | 40.67 | 40.67 | 40.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.