BowLeven (BLVN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BowLeven

Date Open High Low Close* Volume
31/08/2017 29.25p 29.25p 29.25p 29.25p 5860
30/08/2017 29.50p 29.50p 28.75p 28.75p 92932
29/08/2017 28.75p 29.50p 28.75p 29.00p 82553
25/08/2017 29.50p 29.50p 29.00p 29.50p 45869
24/08/2017 29.75p 29.75p 29.50p 29.50p 170598
23/08/2017 29.75p 29.75p 29.00p 29.25p 125959
22/08/2017 29.50p 30.00p 29.50p 29.50p 86805
21/08/2017 29.25p 30.00p 28.75p 30.00p 247544
18/08/2017 28.50p 29.25p 28.50p 28.75p 705747
17/08/2017 29.50p 29.50p 28.75p 28.75p 86310
16/08/2017 29.25p 29.75p 28.75p 29.00p 61159
15/08/2017 29.50p 29.75p 29.25p 29.25p 236846
14/08/2017 30.00p 30.00p 29.00p 29.75p 87092
11/08/2017 29.25p 29.75p 29.00p 29.37p 163667
10/08/2017 29.50p 29.50p 29.00p 29.00p 117798
09/08/2017 29.25p 30.00p 29.00p 29.25p 489921
08/08/2017 29.75p 30.00p 29.00p 29.00p 323427
07/08/2017 27.25p 29.50p 27.25p 29.25p 1730836
04/08/2017 26.00p 27.50p 25.75p 27.50p 446837
03/08/2017 26.00p 26.00p 25.75p 26.00p 176980
02/08/2017 25.75p 26.00p 25.50p 25.75p 171956
01/08/2017 26.00p 26.50p 25.75p 26.00p 384705
31/07/2017 25.50p 27.00p 25.50p 27.00p 477893
28/07/2017 25.00p 25.50p 25.00p 25.50p 136559
27/07/2017 25.25p 25.50p 25.00p 25.25p 152373
26/07/2017 25.00p 25.50p 24.75p 25.50p 162664
25/07/2017 25.25p 25.25p 25.00p 25.25p 74940
24/07/2017 25.00p 25.25p 25.00p 25.25p 110581
21/07/2017 25.00p 25.25p 25.00p 25.25p 135789
20/07/2017 24.50p 25.00p 24.50p 25.00p 59729
19/07/2017 24.00p 25.00p 23.50p 25.00p 710330
18/07/2017 24.25p 24.50p 24.25p 24.50p 72298
17/07/2017 24.50p 25.00p 24.25p 24.50p 226334
14/07/2017 24.75p 25.00p 24.75p 24.75p 81651
13/07/2017 25.25p 25.25p 24.75p 24.75p 366773
12/07/2017 26.25p 26.25p 25.25p 25.75p 303244
11/07/2017 26.00p 26.00p 25.25p 25.75p 68474
10/07/2017 26.50p 27.00p 25.50p 25.50p 452192
07/07/2017 25.50p 26.25p 25.00p 25.75p 83576
06/07/2017 25.25p 26.00p 24.75p 25.75p 145805
05/07/2017 25.50p 26.25p 25.25p 26.00p 44387
04/07/2017 25.00p 27.00p 25.00p 26.25p 481258
03/07/2017 26.50p 27.00p 25.00p 25.00p 602057
30/06/2017 25.25p 26.00p 25.00p 25.50p 177174
29/06/2017 25.25p 25.75p 25.00p 25.00p 248871
28/06/2017 26.00p 26.25p 24.25p 25.50p 529569
27/06/2017 26.00p 26.25p 25.00p 25.25p 217008
26/06/2017 27.50p 27.50p 25.25p 26.25p 729542
23/06/2017 26.25p 27.00p 25.25p 26.75p 709441
22/06/2017 28.00p 28.00p 26.25p 26.25p 765639
21/06/2017 28.00p 28.50p 26.50p 27.00p 532125
20/06/2017 28.50p 29.50p 28.00p 28.00p 457920
19/06/2017 29.00p 29.25p 28.50p 28.50p 530957
16/06/2017 29.00p 30.25p 29.00p 29.00p 800407
15/06/2017 29.50p 30.00p 28.75p 28.75p 1833094
14/06/2017 29.75p 30.50p 29.75p 30.00p 254390
13/06/2017 29.50p 30.25p 29.25p 30.00p 1089943
12/06/2017 29.50p 30.00p 29.34p 29.62p 608519
09/06/2017 29.25p 30.50p 28.94p 30.00p 2591840
08/06/2017 29.50p 30.20p 29.00p 29.75p 3237576
07/06/2017 30.25p 30.60p 29.37p 29.50p 2114059
06/06/2017 30.50p 31.22p 29.88p 30.00p 1890596
05/06/2017 29.75p 31.00p 29.75p 30.50p 1194457
02/06/2017 30.00p 31.35p 29.94p 30.25p 1123415
01/06/2017 30.25p 31.67p 30.00p 30.25p 1347013
31/05/2017 30.00p 31.92p 29.36p 30.75p 2759538
30/05/2017 31.25p 32.28p 29.15p 29.75p 4996182
26/05/2017 30.00p 31.00p 29.88p 30.00p 1622453
25/05/2017 30.25p 30.34p 29.85p 30.00p 668295
24/05/2017 30.25p 30.81p 30.13p 30.50p 326340
23/05/2017 30.50p 31.12p 29.75p 30.50p 1646370
22/05/2017 32.00p 32.00p 30.50p 30.50p 548989
19/05/2017 30.50p 31.81p 30.00p 31.25p 1594422
18/05/2017 30.00p 30.75p 29.75p 30.50p 456834
17/05/2017 31.00p 31.00p 29.00p 30.25p 1630025
16/05/2017 29.50p 30.50p 29.25p 29.75p 769542
15/05/2017 29.50p 30.75p 29.20p 29.75p 2398189
12/05/2017 29.75p 30.50p 28.50p 29.50p 3174843
11/05/2017 30.25p 30.75p 28.72p 30.00p 3155378
10/05/2017 30.75p 30.75p 29.11p 29.75p 8331378
09/05/2017 32.00p 32.87p 30.75p 30.75p 1423963
08/05/2017 31.75p 32.20p 29.61p 32.00p 5797485
05/05/2017 32.25p 33.50p 31.00p 31.00p 2291983
04/05/2017 33.50p 33.50p 32.75p 33.25p 669804
03/05/2017 33.00p 33.60p 32.25p 33.25p 4220492
02/05/2017 33.25p 33.90p 33.00p 33.50p 1533498
28/04/2017 33.50p 34.25p 33.44p 34.25p 1556706
27/04/2017 33.50p 34.00p 33.44p 33.50p 710531
26/04/2017 34.00p 34.00p 33.67p 33.88p 231195
25/04/2017 33.75p 34.87p 33.75p 33.75p 3087539
24/04/2017 33.75p 35.23p 33.75p 34.50p 752075
21/04/2017 34.00p 34.50p 33.73p 34.50p 1735627
20/04/2017 34.00p 34.50p 33.91p 34.25p 313787
19/04/2017 34.00p 34.83p 34.00p 34.25p 1244167
18/04/2017 34.75p 34.79p 33.80p 34.50p 170776
13/04/2017 34.50p 35.00p 34.00p 34.75p 1834161
12/04/2017 34.00p 34.75p 34.00p 34.50p 1660802
11/04/2017 34.00p 34.75p 34.00p 34.25p 427103
10/04/2017 34.75p 35.06p 33.70p 34.50p 901343
07/04/2017 34.00p 34.47p 33.56p 34.00p 1236409
06/04/2017 34.50p 34.50p 33.25p 34.00p 2315068
05/04/2017 33.50p 34.50p 32.44p 33.75p 2316251
04/04/2017 35.25p 35.25p 32.37p 33.25p 3071665
03/04/2017 36.00p 36.38p 35.00p 35.25p 2868593
31/03/2017 36.00p 36.56p 35.50p 36.50p 1669663
30/03/2017 36.25p 36.50p 35.50p 36.25p 3269468
29/03/2017 35.50p 36.40p 34.25p 34.75p 11456610
28/03/2017 35.50p 36.25p 35.15p 35.25p 4848879
27/03/2017 36.25p 37.00p 35.29p 36.00p 4437268
24/03/2017 35.75p 37.25p 34.77p 36.50p 3141228
23/03/2017 35.50p 36.19p 34.59p 35.25p 1736493
22/03/2017 36.75p 37.75p 34.72p 35.50p 6899061
21/03/2017 35.50p 37.41p 35.31p 36.00p 2193223
20/03/2017 36.00p 36.63p 35.09p 36.00p 1839919
17/03/2017 34.50p 35.50p 33.75p 35.50p 3261020
16/03/2017 32.25p 34.50p 32.25p 34.25p 3727108
15/03/2017 36.00p 36.35p 29.36p 33.25p 10658379
14/03/2017 35.25p 36.75p 33.72p 34.50p 5496020
13/03/2017 36.00p 37.64p 34.69p 35.00p 4812534
10/03/2017 35.00p 36.00p 34.52p 36.00p 6779083
09/03/2017 34.50p 35.25p 34.04p 34.75p 4300466
08/03/2017 34.00p 34.75p 33.75p 34.50p 2297391
07/03/2017 33.50p 34.65p 31.98p 33.75p 1808579
06/03/2017 34.00p 34.00p 31.75p 33.50p 18961236
03/03/2017 34.00p 34.35p 33.60p 34.25p 2713043
02/03/2017 34.25p 34.64p 33.75p 34.25p 3009369
01/03/2017 34.25p 35.12p 33.30p 34.25p 9149141
28/02/2017 34.50p 35.25p 33.75p 34.00p 3348731
27/02/2017 33.00p 34.50p 32.40p 34.50p 8183127
24/02/2017 34.00p 34.00p 33.00p 33.25p 1687506
23/02/2017 33.00p 33.90p 32.75p 33.75p 3869109
22/02/2017 31.50p 33.20p 31.47p 32.50p 1899753
21/02/2017 33.00p 33.72p 31.19p 31.75p 3504998
20/02/2017 35.00p 35.00p 32.50p 32.50p 2146514
17/02/2017 34.00p 34.19p 33.18p 33.50p 3115022
16/02/2017 33.25p 34.75p 32.50p 34.50p 2906908
15/02/2017 32.25p 34.25p 31.75p 34.00p 4353503
14/02/2017 31.75p 32.37p 31.58p 32.25p 943062
13/02/2017 31.50p 31.75p 31.25p 31.75p 2273510
10/02/2017 31.75p 32.00p 31.00p 31.75p 1103615
09/02/2017 31.75p 32.50p 31.04p 31.50p 2640938
08/02/2017 33.00p 33.00p 30.54p 31.50p 4310087
07/02/2017 32.25p 33.50p 31.50p 32.00p 11026830
06/02/2017 29.50p 32.00p 29.10p 32.00p 12402241
03/02/2017 29.00p 29.58p 28.25p 29.25p 6603625
02/02/2017 27.00p 29.18p 27.00p 28.25p 4365971
01/02/2017 27.00p 27.70p 26.71p 27.25p 3999985
31/01/2017 27.25p 27.50p 26.70p 27.00p 3010963
30/01/2017 27.50p 28.21p 27.05p 27.50p 1229717
27/01/2017 27.75p 28.08p 26.94p 27.50p 1319330
26/01/2017 28.00p 28.00p 26.13p 27.25p 2571633
25/01/2017 26.00p 27.25p 25.99p 27.00p 2082844
24/01/2017 25.50p 27.28p 25.50p 26.25p 5073132
23/01/2017 24.25p 25.38p 24.25p 25.00p 2166593
20/01/2017 24.00p 25.00p 24.00p 24.25p 193433
19/01/2017 24.00p 24.50p 23.70p 24.00p 205991
18/01/2017 24.25p 24.50p 23.82p 24.50p 345139
17/01/2017 25.00p 25.00p 24.44p 24.63p 683269
16/01/2017 25.00p 25.46p 24.36p 25.00p 881006
13/01/2017 24.25p 25.48p 24.25p 24.50p 2545361
12/01/2017 24.25p 25.03p 24.25p 24.25p 245278
11/01/2017 24.25p 25.00p 24.00p 24.75p 736125
10/01/2017 25.25p 25.91p 24.59p 24.88p 1075499
09/01/2017 24.50p 25.47p 23.98p 25.00p 1911382
06/01/2017 23.75p 24.33p 23.31p 23.75p 1093152
05/01/2017 24.25p 24.38p 23.37p 23.75p 688716
04/01/2017 24.00p 24.25p 23.75p 24.25p 397076
03/01/2017 23.25p 24.40p 23.25p 23.50p 736646
30/12/2016 23.75p 24.57p 23.50p 23.50p 323131
29/12/2016 23.75p 24.28p 23.67p 24.00p 559315
28/12/2016 24.00p 24.25p 23.26p 24.00p 862242
23/12/2016 24.00p 24.00p 23.60p 24.00p 145171
22/12/2016 24.50p 24.50p 23.83p 24.50p 151145
21/12/2016 23.25p 24.50p 22.50p 24.50p 1148870
20/12/2016 24.00p 24.01p 22.75p 23.50p 1106899
19/12/2016 24.25p 24.75p 24.00p 24.00p 363742
16/12/2016 24.00p 25.00p 23.75p 24.50p 1606997
15/12/2016 25.00p 25.00p 24.00p 24.50p 372158
14/12/2016 27.25p 27.25p 24.00p 24.75p 2452787
13/12/2016 27.50p 27.50p 26.28p 26.50p 747180
12/12/2016 27.25p 27.47p 26.00p 26.50p 1483726
09/12/2016 26.75p 27.35p 25.73p 26.12p 1699273
08/12/2016 25.25p 26.75p 25.25p 26.00p 1110169
07/12/2016 25.00p 25.75p 24.75p 25.75p 572832
06/12/2016 25.25p 25.75p 25.04p 25.62p 872980
05/12/2016 24.75p 25.25p 24.25p 25.25p 783380
02/12/2016 25.00p 25.25p 24.58p 25.00p 951836
01/12/2016 24.50p 25.13p 24.50p 24.50p 2333348
30/11/2016 25.50p 25.50p 24.58p 25.00p 513253
29/11/2016 24.25p 24.75p 24.25p 24.63p 463510
28/11/2016 24.50p 25.00p 24.39p 24.50p 381129
25/11/2016 24.50p 25.16p 24.25p 24.25p 724190
24/11/2016 25.25p 25.25p 24.50p 25.13p 146008
23/11/2016 25.00p 25.50p 25.00p 25.25p 485220
22/11/2016 25.50p 25.87p 24.75p 25.38p 484119
21/11/2016 25.00p 25.25p 24.67p 25.25p 767289
18/11/2016 25.25p 25.31p 24.75p 25.00p 1125210
17/11/2016 24.50p 25.17p 24.50p 25.00p 749885
16/11/2016 24.50p 25.40p 24.47p 25.25p 896949
15/11/2016 24.25p 25.19p 24.10p 24.50p 3006066

*Close Price adjusted for both dividends and splits