BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2016 19.00p 19.75p 19.00p 19.50p 398475
29/01/2016 19.00p 19.75p 18.75p 19.50p 180764
28/01/2016 19.75p 19.91p 18.54p 19.50p 1194013
27/01/2016 18.50p 19.25p 18.03p 19.25p 1134946
26/01/2016 19.25p 19.75p 18.50p 18.75p 1118247
25/01/2016 19.50p 19.75p 19.25p 19.25p 796512
22/01/2016 19.75p 20.00p 19.50p 19.75p 974310
21/01/2016 19.25p 19.75p 19.00p 19.75p 430366
20/01/2016 19.25p 20.75p 18.80p 19.50p 2079785
19/01/2016 20.00p 20.75p 19.31p 20.75p 526734
18/01/2016 19.50p 20.75p 19.21p 20.00p 941356
15/01/2016 20.75p 20.75p 19.24p 20.00p 1198545
14/01/2016 19.75p 20.94p 19.33p 20.75p 884435
13/01/2016 20.00p 20.75p 19.00p 20.75p 1140022
12/01/2016 20.75p 21.50p 19.75p 20.00p 1657841
11/01/2016 21.25p 21.75p 20.75p 21.00p 643153
08/01/2016 21.75p 22.00p 21.25p 21.50p 613843
07/01/2016 20.50p 21.75p 20.25p 21.50p 1393225
06/01/2016 22.25p 22.25p 20.75p 21.25p 657897
05/01/2016 21.25p 22.25p 21.25p 21.50p 492468
04/01/2016 22.00p 23.00p 21.00p 21.50p 809039
31/12/2015 22.75p 22.75p 22.00p 22.25p 276104
30/12/2015 23.00p 23.00p 22.09p 22.50p 777825
29/12/2015 23.00p 23.25p 22.06p 22.25p 804061
24/12/2015 22.75p 23.00p 22.33p 23.00p 416152
23/12/2015 22.75p 23.50p 22.00p 22.25p 1338883
22/12/2015 23.00p 23.00p 22.25p 22.50p 811450
21/12/2015 22.50p 22.50p 21.44p 22.50p 221397
18/12/2015 22.50p 22.50p 21.25p 22.25p 523244
17/12/2015 22.00p 22.00p 21.25p 21.50p 607304
16/12/2015 21.00p 21.75p 20.75p 21.75p 1416530
15/12/2015 21.00p 21.82p 21.00p 21.25p 1028475
14/12/2015 21.50p 22.06p 21.00p 21.00p 1341356
11/12/2015 23.25p 23.25p 21.75p 22.25p 625904
10/12/2015 22.25p 23.00p 22.25p 22.50p 1012616
09/12/2015 22.75p 23.75p 22.25p 23.00p 1031296
08/12/2015 22.75p 23.47p 22.50p 22.50p 2446766
07/12/2015 22.75p 24.50p 22.75p 24.50p 625207
04/12/2015 23.75p 24.50p 22.96p 24.50p 849160
03/12/2015 24.00p 24.50p 23.25p 24.50p 816488
02/12/2015 23.25p 23.75p 22.65p 23.75p 1364254
01/12/2015 23.50p 24.00p 23.00p 23.75p 513873
30/11/2015 24.00p 24.66p 23.53p 24.00p 425163
27/11/2015 24.25p 24.50p 23.75p 24.00p 1994833
26/11/2015 24.00p 24.75p 24.00p 24.75p 624568
25/11/2015 24.50p 24.57p 23.93p 24.50p 1368438
24/11/2015 24.50p 24.50p 23.25p 24.00p 435054
23/11/2015 25.00p 25.00p 23.53p 24.50p 1381711
20/11/2015 25.25p 25.25p 23.00p 24.50p 1097079
19/11/2015 25.00p 25.62p 23.60p 24.50p 2557006
18/11/2015 24.75p 24.75p 23.00p 24.50p 2748160
17/11/2015 25.50p 25.50p 23.75p 24.75p 858433
16/11/2015 25.00p 25.00p 23.69p 24.50p 1254985
13/11/2015 24.00p 24.81p 23.72p 24.75p 1557369
12/11/2015 25.50p 25.50p 24.00p 24.50p 1674575
11/11/2015 24.75p 25.75p 24.25p 25.25p 1196736
10/11/2015 25.75p 25.75p 23.50p 24.75p 5653382
09/11/2015 25.00p 25.75p 24.44p 25.75p 4084810
06/11/2015 25.00p 25.50p 24.25p 25.50p 1011895
05/11/2015 26.25p 26.25p 25.00p 25.50p 434473
04/11/2015 25.50p 26.25p 24.60p 26.00p 836174
03/11/2015 25.50p 25.75p 24.25p 25.50p 949393
02/11/2015 24.25p 25.30p 23.75p 25.00p 1734858
30/10/2015 25.00p 25.75p 24.25p 24.25p 757035
29/10/2015 25.25p 25.58p 24.50p 24.50p 896288
28/10/2015 26.00p 26.00p 25.25p 25.75p 502905
27/10/2015 25.50p 26.39p 25.24p 25.75p 1272615
26/10/2015 26.75p 26.75p 26.00p 26.25p 185089
23/10/2015 25.75p 27.73p 25.75p 27.00p 1552931
22/10/2015 26.75p 27.00p 25.80p 26.75p 387248
21/10/2015 25.75p 26.75p 25.53p 26.75p 901920
20/10/2015 26.00p 26.75p 25.95p 26.00p 642479
19/10/2015 26.00p 26.75p 25.77p 26.50p 466496
16/10/2015 26.75p 26.75p 25.85p 26.00p 721447
15/10/2015 26.75p 26.75p 25.75p 25.75p 772780
14/10/2015 26.00p 26.50p 25.60p 26.50p 893520
13/10/2015 26.50p 26.50p 25.87p 26.00p 552277
12/10/2015 26.00p 26.81p 25.73p 26.00p 2109214
09/10/2015 25.50p 26.25p 25.20p 26.00p 956337
08/10/2015 25.25p 25.80p 24.75p 25.00p 968686
07/10/2015 26.25p 26.93p 25.40p 25.75p 1767935
06/10/2015 25.50p 25.75p 25.25p 25.75p 484145
05/10/2015 24.50p 26.50p 24.50p 25.75p 1427037
02/10/2015 25.50p 25.50p 24.64p 25.00p 715022
01/10/2015 24.75p 25.75p 24.36p 25.50p 2230224
30/09/2015 23.50p 25.25p 23.25p 25.00p 1636434
29/09/2015 23.25p 23.75p 23.04p 23.25p 367469
28/09/2015 24.75p 25.46p 23.00p 23.00p 2087169
25/09/2015 23.50p 24.25p 23.25p 23.75p 243980
24/09/2015 23.00p 24.00p 23.00p 23.25p 983147
23/09/2015 24.00p 24.40p 22.61p 23.75p 1433270
22/09/2015 24.25p 24.75p 23.50p 23.50p 977612
21/09/2015 24.50p 25.50p 24.25p 24.50p 877690
18/09/2015 25.25p 25.70p 24.50p 24.75p 950536
17/09/2015 25.00p 25.25p 24.50p 25.00p 935229
16/09/2015 24.50p 25.75p 23.60p 25.75p 2097260
15/09/2015 24.50p 24.50p 23.50p 23.50p 293245
14/09/2015 24.00p 24.25p 23.75p 24.00p 461880
11/09/2015 25.00p 26.00p 24.00p 24.25p 985842
10/09/2015 25.75p 25.91p 25.00p 25.25p 469108
09/09/2015 25.25p 26.04p 25.00p 25.75p 2059664
08/09/2015 25.00p 25.50p 24.00p 25.00p 977666
07/09/2015 24.75p 24.75p 23.75p 24.25p 519012
04/09/2015 23.75p 25.00p 23.50p 24.50p 841790
03/09/2015 24.25p 24.50p 23.75p 24.25p 814329
02/09/2015 24.25p 24.73p 24.00p 24.50p 320333
01/09/2015 25.00p 25.12p 24.22p 24.50p 377179
28/08/2015 24.00p 26.00p 24.00p 24.75p 1710958
27/08/2015 23.75p 24.69p 23.50p 24.50p 1060412
26/08/2015 22.50p 23.50p 22.50p 23.50p 661542
25/08/2015 23.75p 23.75p 22.50p 23.50p 574056
24/08/2015 23.00p 23.00p 21.25p 22.25p 2967445
21/08/2015 23.75p 24.45p 23.50p 23.50p 834234
20/08/2015 25.00p 25.75p 23.25p 23.75p 1827593
19/08/2015 24.00p 25.00p 23.75p 25.00p 761218
18/08/2015 24.75p 24.75p 23.61p 24.00p 701363
17/08/2015 25.25p 25.25p 24.25p 25.00p 1023107
14/08/2015 25.75p 25.75p 24.04p 24.50p 686293
13/08/2015 25.00p 25.00p 24.50p 24.50p 343415
12/08/2015 24.25p 25.25p 24.25p 24.75p 1578812
11/08/2015 25.50p 25.50p 24.25p 24.50p 1096783
10/08/2015 24.50p 25.00p 24.26p 24.75p 554867
07/08/2015 24.50p 24.96p 24.25p 24.50p 310476
06/08/2015 25.75p 25.75p 24.25p 24.50p 1674065
05/08/2015 25.00p 25.60p 24.43p 25.00p 790108
04/08/2015 25.25p 25.60p 24.80p 25.00p 1188411
03/08/2015 26.00p 27.00p 24.87p 25.00p 2550063
31/07/2015 27.00p 27.25p 25.75p 26.00p 2099868
30/07/2015 26.50p 27.00p 26.13p 26.50p 1028186
29/07/2015 26.50p 27.50p 25.92p 27.50p 1300227
28/07/2015 26.25p 27.00p 26.00p 27.00p 473032
27/07/2015 27.00p 27.75p 26.00p 26.50p 1642536
24/07/2015 28.00p 28.75p 27.00p 27.00p 2524252
23/07/2015 27.25p 28.50p 26.50p 27.75p 3522060
22/07/2015 28.50p 29.25p 26.50p 27.00p 2631196
21/07/2015 28.50p 29.00p 28.19p 29.00p 291893
20/07/2015 29.00p 30.08p 28.71p 28.75p 697884
17/07/2015 29.25p 30.00p 29.25p 29.25p 1034358
16/07/2015 29.75p 30.25p 29.50p 29.50p 735361
15/07/2015 31.00p 31.00p 29.19p 30.25p 1074047
14/07/2015 30.00p 30.75p 29.60p 30.50p 1662869
13/07/2015 28.75p 30.50p 28.50p 29.75p 2323857
10/07/2015 27.75p 29.25p 27.50p 28.25p 2277033
09/07/2015 27.25p 27.75p 26.54p 27.00p 2189092
08/07/2015 26.50p 28.00p 25.95p 27.25p 1831645
07/07/2015 28.00p 28.63p 26.00p 26.00p 936670
06/07/2015 27.25p 27.89p 27.25p 27.75p 182379
03/07/2015 28.50p 28.53p 27.75p 27.75p 692116
02/07/2015 28.25p 28.75p 27.50p 27.75p 353590
01/07/2015 28.25p 28.25p 27.51p 28.25p 392802
30/06/2015 27.75p 28.58p 26.54p 27.75p 2240543
29/06/2015 28.50p 29.00p 26.00p 28.00p 3553904
26/06/2015 29.00p 29.75p 27.54p 28.25p 968426
25/06/2015 28.00p 29.50p 27.62p 28.75p 1254631
24/06/2015 30.00p 30.00p 27.60p 28.50p 3030024
23/06/2015 29.75p 29.75p 28.75p 29.75p 987434
22/06/2015 29.25p 30.50p 28.75p 29.00p 1863352
19/06/2015 30.50p 30.50p 29.25p 29.25p 440007
18/06/2015 30.75p 30.75p 29.25p 29.50p 494094
17/06/2015 30.50p 30.66p 29.38p 29.50p 477342
16/06/2015 30.00p 31.00p 29.72p 30.00p 763436
15/06/2015 29.25p 30.50p 29.25p 30.25p 473532
12/06/2015 30.00p 31.25p 29.58p 30.00p 1183673
11/06/2015 31.50p 31.50p 29.68p 29.75p 706514
10/06/2015 29.75p 30.75p 29.75p 30.25p 792820
09/06/2015 30.50p 31.70p 29.73p 30.50p 924345
08/06/2015 30.50p 30.50p 29.75p 30.50p 922565
05/06/2015 30.25p 31.00p 29.00p 29.75p 1505008
04/06/2015 31.50p 31.50p 30.09p 30.75p 848058
03/06/2015 31.50p 31.50p 30.25p 31.25p 582074
02/06/2015 30.50p 32.00p 30.35p 30.50p 1024321
01/06/2015 32.00p 32.00p 30.50p 31.00p 989112
29/05/2015 30.25p 31.25p 30.25p 31.00p 592393
28/05/2015 30.25p 31.00p 29.75p 31.00p 1829664
27/05/2015 30.00p 30.75p 29.88p 30.00p 1679203
26/05/2015 32.00p 32.00p 30.00p 30.00p 1183356
22/05/2015 31.00p 31.74p 30.45p 30.75p 642224
21/05/2015 30.75p 31.37p 30.53p 31.00p 394298
20/05/2015 31.75p 32.17p 30.50p 31.00p 1534876
19/05/2015 30.75p 31.75p 30.50p 31.50p 884908
18/05/2015 32.25p 32.25p 30.56p 31.25p 600999
15/05/2015 32.50p 32.50p 30.63p 31.00p 603968
14/05/2015 30.75p 33.00p 30.25p 31.75p 3783809
13/05/2015 31.00p 31.00p 30.05p 30.25p 868639
12/05/2015 30.50p 30.75p 30.04p 30.25p 883775
11/05/2015 29.00p 31.15p 28.58p 30.50p 3324989
08/05/2015 30.00p 31.00p 28.11p 29.25p 9219391
07/05/2015 29.75p 30.50p 29.50p 29.75p 1074919
06/05/2015 31.00p 31.00p 29.50p 29.75p 1198545
05/05/2015 31.50p 31.50p 30.25p 30.50p 956138
01/05/2015 31.00p 31.50p 30.00p 31.00p 2101346
30/04/2015 30.75p 30.75p 29.75p 29.75p 714276
29/04/2015 30.50p 30.75p 29.75p 30.25p 925513
28/04/2015 30.00p 31.00p 30.00p 30.50p 1067051
27/04/2015 31.00p 31.00p 30.00p 30.25p 1081001
24/04/2015 30.00p 30.88p 30.00p 30.50p 757839
23/04/2015 31.50p 31.50p 30.17p 31.00p 1368834
22/04/2015 30.25p 31.40p 30.25p 31.00p 1613807
21/04/2015 31.75p 31.75p 30.95p 31.50p 784118
20/04/2015 31.25p 32.00p 31.13p 31.25p 1139638

*Close Price adjusted for both dividends and splits