BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/11/2016 24.00p 24.20p 23.81p 24.00p 322603
11/11/2016 24.00p 24.65p 23.75p 23.75p 655630
10/11/2016 24.75p 24.75p 24.00p 24.00p 680720
09/11/2016 23.50p 24.75p 23.50p 24.75p 667151
08/11/2016 24.00p 24.15p 23.50p 23.75p 4942675
07/11/2016 24.00p 24.30p 24.00p 24.00p 1376685
04/11/2016 24.25p 24.25p 23.77p 24.00p 1707968
03/11/2016 24.50p 24.50p 23.75p 24.12p 375097
02/11/2016 24.50p 24.50p 24.00p 24.25p 464177
01/11/2016 24.25p 24.50p 24.00p 24.25p 240727
31/10/2016 24.50p 24.50p 24.00p 24.25p 562326
28/10/2016 24.00p 24.25p 23.81p 24.25p 519177
27/10/2016 24.75p 24.75p 24.00p 24.12p 333587
26/10/2016 24.25p 24.40p 24.00p 24.25p 934837
25/10/2016 24.25p 25.00p 24.25p 25.00p 59164
24/10/2016 24.25p 25.09p 24.13p 24.25p 561217
21/10/2016 23.75p 25.00p 23.75p 24.75p 994290
20/10/2016 24.25p 24.70p 24.00p 24.12p 317173
19/10/2016 24.50p 24.50p 23.94p 24.50p 896871
18/10/2016 23.75p 24.75p 23.75p 24.00p 907405
17/10/2016 24.00p 24.62p 24.00p 24.00p 182632
14/10/2016 24.25p 24.75p 23.90p 24.25p 1105914
13/10/2016 25.50p 25.50p 24.25p 24.75p 517951
12/10/2016 24.25p 25.00p 24.25p 24.75p 354434
11/10/2016 24.75p 24.88p 24.00p 24.25p 884810
10/10/2016 24.25p 25.00p 24.25p 24.25p 447759
07/10/2016 25.25p 25.50p 24.50p 24.50p 917471
06/10/2016 24.75p 25.25p 24.00p 24.75p 827046
05/10/2016 25.00p 25.50p 24.49p 25.50p 613869
04/10/2016 25.50p 25.50p 24.63p 25.25p 1099305
03/10/2016 25.25p 26.40p 24.25p 24.75p 4732413
30/09/2016 25.00p 25.50p 24.75p 25.00p 741587
29/09/2016 25.75p 26.30p 25.25p 25.25p 1211011
28/09/2016 24.75p 25.75p 24.55p 25.25p 423495
27/09/2016 25.25p 26.00p 24.75p 25.25p 310383
26/09/2016 25.50p 26.22p 25.27p 25.75p 262645
23/09/2016 25.25p 26.06p 25.20p 25.75p 373887
22/09/2016 26.00p 26.60p 25.38p 26.00p 1658464
21/09/2016 24.00p 26.16p 23.75p 26.00p 1615841
20/09/2016 24.75p 24.75p 23.75p 24.25p 407642
19/09/2016 26.00p 26.00p 24.30p 24.75p 334381
16/09/2016 24.25p 25.75p 24.00p 24.25p 3213479
15/09/2016 25.50p 25.50p 24.22p 25.00p 1004956
14/09/2016 25.00p 25.25p 24.25p 25.25p 857587
13/09/2016 25.50p 26.00p 24.68p 25.25p 947754
12/09/2016 24.75p 26.00p 24.75p 25.75p 784794
09/09/2016 25.00p 26.00p 24.15p 26.00p 1914862
08/09/2016 26.25p 26.25p 25.25p 26.00p 599511
07/09/2016 25.50p 26.00p 25.25p 25.75p 583091
06/09/2016 25.75p 25.75p 25.28p 25.50p 876677
05/09/2016 26.75p 26.75p 25.33p 25.75p 1925593
02/09/2016 26.75p 27.00p 26.25p 26.75p 885268
01/09/2016 27.25p 27.30p 26.25p 27.00p 1970637
31/08/2016 27.75p 28.20p 27.30p 27.50p 574741
30/08/2016 27.50p 28.25p 27.04p 27.50p 1567607
26/08/2016 27.50p 27.76p 27.19p 27.50p 423998
25/08/2016 28.25p 28.55p 26.88p 27.25p 4487329
24/08/2016 28.75p 29.50p 28.25p 28.25p 3793094
23/08/2016 28.00p 28.69p 27.50p 28.50p 5633915
22/08/2016 27.00p 27.50p 26.25p 27.50p 4549094
19/08/2016 24.50p 27.75p 24.31p 26.00p 6919711
18/08/2016 23.75p 25.44p 23.75p 24.50p 3155783
17/08/2016 23.50p 24.38p 23.00p 23.00p 3568314
16/08/2016 21.75p 23.25p 21.75p 23.00p 3194611
15/08/2016 22.00p 22.91p 21.75p 22.75p 1901156
12/08/2016 21.50p 22.25p 21.23p 22.00p 450008
11/08/2016 22.50p 22.50p 21.25p 22.00p 570028
10/08/2016 21.75p 22.25p 21.00p 22.25p 1378751
09/08/2016 21.75p 22.33p 21.44p 22.25p 265176
08/08/2016 21.00p 21.99p 21.00p 21.50p 375822
05/08/2016 21.25p 22.25p 21.15p 22.25p 1509545
04/08/2016 21.50p 22.00p 21.30p 22.00p 2209301
03/08/2016 21.00p 21.50p 21.00p 21.50p 513038
02/08/2016 20.75p 21.25p 20.50p 21.00p 785347
01/08/2016 20.75p 21.00p 20.75p 20.87p 587813
29/07/2016 20.75p 21.25p 20.52p 21.25p 211418
28/07/2016 20.25p 21.25p 20.25p 21.00p 900307
27/07/2016 20.50p 21.25p 20.29p 21.25p 354181
26/07/2016 20.75p 20.93p 20.33p 20.75p 219236
25/07/2016 20.50p 21.00p 20.33p 20.75p 285703
22/07/2016 20.50p 21.00p 20.48p 20.75p 639524
21/07/2016 21.00p 21.50p 20.41p 21.50p 659163
20/07/2016 21.25p 22.00p 20.63p 22.00p 405613
19/07/2016 21.75p 21.75p 20.73p 21.75p 338379
18/07/2016 21.00p 21.53p 21.00p 21.50p 708646
15/07/2016 21.25p 21.50p 21.17p 21.38p 828877
14/07/2016 21.25p 21.88p 21.25p 21.50p 799744
13/07/2016 21.50p 22.00p 21.01p 21.63p 540624
12/07/2016 21.25p 22.75p 21.00p 22.00p 1057801
11/07/2016 22.75p 22.75p 21.25p 22.00p 282689
08/07/2016 22.75p 22.75p 21.13p 21.88p 763059
07/07/2016 21.25p 21.75p 21.03p 21.25p 279856
06/07/2016 21.50p 22.00p 20.50p 21.75p 722994
05/07/2016 22.00p 22.38p 21.33p 22.00p 2767505
04/07/2016 21.50p 22.44p 21.26p 22.38p 878580
01/07/2016 21.50p 21.75p 21.13p 21.50p 1161405
30/06/2016 21.00p 21.38p 20.50p 21.25p 992980
29/06/2016 20.25p 21.00p 20.05p 21.00p 402870
28/06/2016 21.00p 21.15p 20.00p 20.50p 1048598
27/06/2016 21.00p 21.25p 21.00p 21.25p 1023653
24/06/2016 20.00p 21.57p 19.50p 21.50p 2063064
23/06/2016 21.50p 21.50p 20.75p 21.25p 610536
22/06/2016 20.25p 21.50p 20.25p 21.00p 5415569
21/06/2016 20.50p 21.00p 20.38p 20.50p 876100
20/06/2016 20.50p 21.00p 20.38p 21.00p 280325
17/06/2016 20.50p 21.00p 20.50p 20.75p 1642584
16/06/2016 20.25p 20.75p 20.00p 20.25p 840589
15/06/2016 20.75p 20.75p 20.13p 20.75p 380236
14/06/2016 20.00p 20.75p 19.75p 20.50p 3425209
13/06/2016 20.25p 20.69p 19.75p 20.50p 1701017
10/06/2016 20.75p 20.75p 20.25p 20.75p 390475
09/06/2016 21.00p 21.00p 20.25p 20.75p 1205777
08/06/2016 21.00p 21.00p 20.25p 21.00p 554825
07/06/2016 20.75p 20.78p 20.28p 20.75p 392620
06/06/2016 20.75p 20.75p 20.25p 20.75p 329333
03/06/2016 20.25p 20.93p 20.25p 20.50p 28528392
02/06/2016 20.00p 20.50p 19.75p 20.25p 1939895
01/06/2016 20.00p 20.50p 19.69p 20.00p 2631690
31/05/2016 20.00p 20.25p 19.05p 19.50p 1785521
27/05/2016 19.75p 20.05p 19.25p 20.00p 352339
26/05/2016 20.00p 20.25p 19.62p 19.75p 514922
25/05/2016 20.00p 20.54p 19.04p 20.00p 1290768
24/05/2016 20.00p 20.45p 19.75p 19.75p 777099
23/05/2016 20.25p 20.50p 20.00p 20.00p 809019
20/05/2016 20.50p 20.50p 20.06p 20.38p 424906
19/05/2016 20.50p 20.75p 20.08p 20.50p 1425295
18/05/2016 21.25p 21.25p 20.50p 20.75p 693380
17/05/2016 21.00p 21.28p 20.75p 20.75p 273415
16/05/2016 20.75p 21.00p 20.75p 20.75p 58119
13/05/2016 21.00p 21.03p 20.64p 20.75p 886184
12/05/2016 20.50p 21.00p 20.50p 21.00p 239101
11/05/2016 21.25p 21.25p 20.75p 20.75p 258136
10/05/2016 21.00p 21.25p 20.75p 21.25p 425057
09/05/2016 21.25p 21.38p 20.75p 21.25p 957998
06/05/2016 21.00p 21.25p 20.75p 21.00p 474311
05/05/2016 21.25p 21.25p 20.75p 20.75p 153049
04/05/2016 21.00p 21.25p 20.75p 21.25p 1420333
03/05/2016 21.50p 21.70p 20.75p 21.25p 1515313
29/04/2016 21.50p 21.75p 21.00p 21.75p 2952490
28/04/2016 21.25p 21.50p 20.75p 21.00p 3868393
27/04/2016 21.00p 21.50p 20.52p 21.00p 852684
26/04/2016 21.25p 21.25p 20.61p 21.00p 280253
25/04/2016 22.00p 22.00p 21.00p 21.25p 1953041
22/04/2016 22.00p 22.00p 21.53p 22.00p 208026
21/04/2016 22.00p 22.00p 21.35p 21.75p 419903
20/04/2016 21.50p 22.00p 21.50p 22.00p 308206
19/04/2016 21.50p 22.13p 21.50p 22.00p 501862
18/04/2016 21.50p 22.06p 21.25p 21.50p 548868
15/04/2016 22.25p 22.33p 21.54p 22.00p 449789
14/04/2016 21.50p 22.29p 21.50p 21.75p 612479
13/04/2016 22.00p 22.31p 21.50p 22.25p 1711433
12/04/2016 21.75p 22.48p 21.37p 22.25p 805713
11/04/2016 22.00p 22.38p 21.22p 21.50p 727594
08/04/2016 20.50p 21.75p 20.38p 21.75p 1270868
07/04/2016 20.75p 21.35p 20.48p 21.00p 708642
06/04/2016 21.75p 21.75p 20.63p 21.50p 781040
05/04/2016 20.75p 21.69p 20.00p 20.25p 676697
04/04/2016 21.00p 21.75p 20.50p 20.50p 1159916
01/04/2016 20.75p 21.81p 20.75p 21.75p 1147988
31/03/2016 21.00p 21.69p 20.53p 21.25p 1852613
30/03/2016 22.25p 22.50p 19.43p 21.75p 5770053
29/03/2016 23.25p 23.75p 22.75p 23.25p 1132145
24/03/2016 22.75p 23.50p 22.61p 22.75p 969672
23/03/2016 23.25p 23.54p 22.75p 23.00p 783254
22/03/2016 23.25p 23.63p 23.25p 23.25p 350202
21/03/2016 23.00p 23.96p 22.75p 23.75p 875514
18/03/2016 23.75p 24.10p 22.75p 23.75p 752077
17/03/2016 23.75p 24.34p 23.25p 23.25p 1312295
16/03/2016 23.75p 24.50p 23.75p 24.25p 532553
15/03/2016 24.00p 24.18p 23.25p 23.75p 4090382
14/03/2016 23.50p 24.46p 23.50p 23.75p 3535577
11/03/2016 23.00p 24.00p 22.00p 23.75p 1816420
10/03/2016 22.00p 22.75p 21.34p 22.75p 696005
09/03/2016 21.25p 22.36p 21.25p 22.00p 720104
08/03/2016 22.50p 22.50p 21.25p 21.75p 1454011
07/03/2016 20.75p 22.25p 20.75p 22.25p 2119878
04/03/2016 21.75p 21.75p 20.50p 21.50p 1823388
03/03/2016 21.25p 21.25p 20.50p 20.75p 905293
02/03/2016 20.75p 21.75p 20.50p 21.00p 455543
01/03/2016 21.25p 21.50p 20.75p 20.75p 734684
29/02/2016 21.00p 21.75p 20.80p 21.75p 701680
26/02/2016 20.50p 21.50p 20.25p 21.50p 1566018
25/02/2016 20.50p 20.75p 20.33p 20.75p 544358
24/02/2016 20.50p 20.75p 20.09p 20.75p 1306495
23/02/2016 20.50p 20.94p 20.18p 20.75p 617318
22/02/2016 19.25p 21.25p 19.25p 21.00p 1576935
19/02/2016 19.25p 20.00p 19.25p 20.00p 221401
18/02/2016 19.75p 20.00p 19.33p 20.00p 559043
17/02/2016 19.25p 20.00p 19.25p 19.75p 498571
16/02/2016 19.50p 19.97p 19.25p 19.75p 1083300
15/02/2016 19.25p 19.75p 19.00p 19.75p 819038
12/02/2016 18.50p 19.26p 18.50p 19.25p 897081
11/02/2016 19.50p 19.79p 18.47p 18.50p 1864777
10/02/2016 19.75p 20.03p 19.28p 19.50p 1061485
09/02/2016 20.00p 20.40p 19.25p 19.25p 1122810
08/02/2016 20.75p 21.43p 19.71p 19.75p 3358461
05/02/2016 19.00p 20.75p 18.75p 20.50p 4572354
04/02/2016 19.25p 19.64p 18.25p 18.25p 1095083
03/02/2016 19.00p 19.25p 18.75p 19.00p 203319
02/02/2016 19.50p 19.69p 18.91p 19.25p 548534

*Close Price adjusted for both dividends and splits