BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2015 31.50p 32.05p 31.25p 31.50p 1381922
16/04/2015 31.75p 32.00p 31.25p 31.50p 2684931
15/04/2015 31.50p 31.75p 30.50p 31.25p 1919134
14/04/2015 31.00p 31.31p 30.25p 31.00p 1515423
13/04/2015 30.50p 31.50p 30.25p 30.75p 855839
10/04/2015 30.50p 31.06p 30.29p 30.75p 836975
09/04/2015 30.00p 31.50p 30.00p 31.25p 1319177
08/04/2015 30.00p 31.15p 29.78p 30.50p 4386736
07/04/2015 29.50p 31.02p 29.49p 29.75p 2015120
02/04/2015 30.50p 30.80p 29.44p 29.75p 1565176
01/04/2015 30.75p 31.25p 30.50p 30.50p 1652310
31/03/2015 30.75p 31.00p 30.11p 30.75p 5003233
30/03/2015 30.00p 30.76p 29.60p 30.75p 3457466
27/03/2015 30.00p 30.60p 29.50p 29.75p 13678669
26/03/2015 31.00p 31.00p 29.64p 30.00p 3115207
25/03/2015 30.75p 31.00p 29.25p 29.50p 8285771
24/03/2015 32.25p 32.25p 31.25p 32.00p 2752417
23/03/2015 31.00p 32.19p 31.00p 32.00p 733788
20/03/2015 31.75p 32.22p 31.06p 32.00p 2070205
19/03/2015 33.00p 33.00p 31.75p 31.75p 3209873
18/03/2015 32.25p 33.34p 32.25p 32.75p 2432984
17/03/2015 34.00p 34.47p 31.75p 33.50p 9441252
16/03/2015 31.50p 32.32p 31.05p 31.25p 1977958
13/03/2015 31.75p 32.12p 31.00p 31.50p 2802413
12/03/2015 31.00p 32.15p 31.00p 31.00p 1742286
11/03/2015 31.50p 33.47p 31.21p 31.50p 3460186
10/03/2015 30.75p 32.50p 30.75p 32.00p 1896453
09/03/2015 31.50p 32.00p 30.73p 32.00p 1676507
06/03/2015 29.75p 31.75p 29.75p 31.75p 1275546
05/03/2015 29.25p 31.25p 29.25p 31.25p 1132475
04/03/2015 32.00p 32.00p 29.00p 29.25p 1737637
03/03/2015 32.50p 32.50p 31.50p 31.50p 802002
02/03/2015 32.75p 32.75p 31.49p 32.25p 1521813
27/02/2015 33.00p 33.00p 31.75p 32.00p 863336
26/02/2015 33.75p 33.75p 31.75p 32.25p 2103278
25/02/2015 33.25p 33.50p 32.04p 32.75p 3250184
24/02/2015 31.25p 33.32p 30.27p 33.00p 7966141
23/02/2015 29.00p 29.50p 28.25p 29.00p 843969
20/02/2015 28.25p 29.47p 28.25p 28.75p 981439
19/02/2015 30.50p 30.50p 28.75p 29.25p 985208
18/02/2015 30.75p 30.75p 29.50p 30.50p 655911
17/02/2015 30.25p 30.30p 29.50p 30.25p 708192
16/02/2015 30.50p 30.75p 29.75p 30.75p 609866
13/02/2015 29.50p 31.00p 29.00p 30.00p 3839478
12/02/2015 30.00p 30.00p 28.25p 28.75p 1313066
11/02/2015 29.50p 30.00p 28.90p 29.75p 1048509
10/02/2015 29.50p 29.75p 28.50p 28.75p 656345
09/02/2015 29.75p 29.93p 28.50p 29.50p 974376
06/02/2015 29.75p 30.28p 28.74p 29.75p 2814548
05/02/2015 28.50p 30.58p 27.75p 30.25p 4322362
04/02/2015 29.50p 29.75p 28.61p 29.00p 1405261
03/02/2015 30.00p 30.50p 29.05p 29.50p 4069834
02/02/2015 29.00p 30.38p 28.25p 29.50p 2466363
30/01/2015 27.00p 28.75p 26.50p 28.75p 4457645
29/01/2015 26.75p 27.15p 25.25p 25.75p 2674557
28/01/2015 26.75p 27.96p 26.67p 26.75p 1106971
27/01/2015 26.75p 28.00p 25.79p 28.00p 1828591
26/01/2015 27.75p 28.00p 25.75p 27.00p 2398781
23/01/2015 28.00p 28.25p 26.89p 27.25p 1650497
22/01/2015 29.75p 29.75p 28.00p 28.00p 971343
21/01/2015 31.00p 31.00p 28.50p 29.25p 2572428
20/01/2015 30.25p 31.00p 30.00p 31.00p 584925
19/01/2015 30.50p 31.00p 29.75p 31.00p 1128319
16/01/2015 31.00p 31.00p 29.36p 30.25p 1357564
15/01/2015 31.00p 31.47p 30.00p 30.50p 1901477
14/01/2015 31.25p 31.63p 30.00p 30.25p 1380968
13/01/2015 32.00p 32.50p 30.50p 31.25p 1350663
12/01/2015 33.25p 34.52p 31.00p 31.50p 5008577
09/01/2015 29.50p 33.50p 29.00p 31.75p 1509624
08/01/2015 29.25p 29.53p 28.75p 29.50p 748444
07/01/2015 30.00p 30.00p 28.31p 29.50p 2530190
06/01/2015 29.75p 29.86p 28.35p 29.50p 1969543
05/01/2015 30.25p 32.00p 29.30p 30.00p 1253874
02/01/2015 30.75p 32.00p 29.99p 30.50p 1025055
31/12/2014 31.00p 32.00p 30.56p 31.25p 719167
30/12/2014 31.50p 31.75p 30.00p 31.50p 1979228
29/12/2014 30.75p 32.99p 30.38p 31.00p 3974642
24/12/2014 27.50p 31.20p 27.36p 31.00p 2696797
23/12/2014 25.25p 29.05p 24.50p 27.50p 5144323
22/12/2014 26.75p 27.58p 25.00p 26.25p 2192337
19/12/2014 25.75p 27.00p 24.83p 26.25p 2285947
18/12/2014 23.75p 26.87p 23.75p 25.25p 5467911
17/12/2014 23.50p 25.58p 23.50p 25.25p 2333807
16/12/2014 24.00p 24.26p 21.75p 23.50p 4650608
15/12/2014 23.25p 24.75p 22.55p 23.00p 3878633
12/12/2014 25.00p 26.25p 22.51p 23.00p 3554467
11/12/2014 25.25p 26.46p 24.29p 25.00p 3570572
10/12/2014 27.00p 27.75p 24.25p 26.50p 2926145
09/12/2014 27.75p 28.87p 25.75p 26.75p 2597844
08/12/2014 28.50p 29.00p 27.00p 28.00p 1988864
05/12/2014 29.25p 30.00p 29.00p 29.25p 2902389
04/12/2014 29.00p 30.75p 29.00p 30.25p 982530
03/12/2014 31.25p 31.25p 29.00p 29.00p 2532716
02/12/2014 31.25p 31.43p 29.75p 29.75p 1725257
01/12/2014 31.25p 31.75p 27.25p 31.00p 3278927
28/11/2014 32.75p 33.50p 31.50p 32.00p 2243931
27/11/2014 32.75p 34.25p 32.75p 32.75p 1489108
26/11/2014 33.50p 34.50p 32.64p 33.25p 1271553
25/11/2014 33.00p 34.47p 32.48p 33.50p 2728412
24/11/2014 30.75p 33.00p 30.63p 32.75p 1630664
21/11/2014 30.50p 31.51p 30.50p 31.00p 866967
20/11/2014 30.50p 31.68p 30.50p 30.75p 743467
19/11/2014 30.25p 31.50p 30.25p 30.75p 928059
18/11/2014 30.50p 32.16p 30.50p 31.00p 2026516
17/11/2014 30.25p 31.25p 30.25p 30.75p 2516167
14/11/2014 31.00p 31.25p 30.18p 31.00p 1110275
13/11/2014 32.00p 32.00p 30.46p 30.50p 1003853
12/11/2014 30.75p 32.00p 30.25p 31.75p 1217718
11/11/2014 32.00p 32.50p 30.75p 32.50p 1619361
10/11/2014 30.25p 32.00p 30.25p 32.00p 1787369
07/11/2014 30.75p 31.00p 29.86p 30.25p 753025
06/11/2014 31.25p 31.25p 29.75p 30.50p 1002546
05/11/2014 29.75p 30.75p 29.00p 30.50p 1203787
04/11/2014 30.50p 31.31p 30.00p 30.75p 1710178
03/11/2014 31.50p 31.50p 30.50p 30.75p 567321
31/10/2014 31.75p 31.75p 30.50p 30.75p 398746
30/10/2014 31.75p 31.75p 30.50p 30.75p 1477133
29/10/2014 30.25p 31.70p 30.25p 31.25p 2368509
28/10/2014 30.50p 31.24p 29.53p 30.75p 2351722
27/10/2014 33.50p 34.78p 30.50p 30.50p 4842447
24/10/2014 32.00p 32.50p 31.25p 32.25p 3292231
23/10/2014 28.75p 32.32p 28.06p 32.25p 2528324
22/10/2014 28.25p 28.75p 27.60p 28.75p 1274557
21/10/2014 29.50p 29.50p 27.75p 28.00p 2684585
20/10/2014 28.75p 30.00p 28.15p 28.50p 853916
17/10/2014 27.50p 29.50p 26.50p 29.00p 2209731
16/10/2014 27.75p 28.50p 24.25p 27.00p 5788155
15/10/2014 29.50p 29.95p 27.50p 27.75p 2343286
14/10/2014 29.50p 30.60p 29.50p 29.75p 1286638
13/10/2014 31.25p 31.70p 29.50p 30.25p 1715411
10/10/2014 33.00p 33.00p 31.25p 31.50p 2854557
09/10/2014 33.00p 34.25p 32.62p 32.75p 1067017
08/10/2014 32.75p 33.58p 32.58p 32.75p 935198
07/10/2014 33.75p 33.75p 32.50p 33.00p 831325
06/10/2014 32.75p 33.20p 32.50p 32.75p 1188065
03/10/2014 32.75p 33.50p 32.50p 32.50p 1422078
02/10/2014 33.00p 33.60p 32.25p 32.50p 2522318
01/10/2014 34.50p 34.50p 33.00p 33.00p 1040948
30/09/2014 34.00p 34.50p 33.25p 33.50p 1979041
29/09/2014 33.75p 34.75p 33.62p 34.00p 2290836
26/09/2014 36.00p 36.00p 34.22p 34.50p 2122874
25/09/2014 36.75p 36.75p 34.75p 35.00p 2094422
24/09/2014 35.75p 36.80p 35.00p 35.25p 1280273
23/09/2014 35.50p 37.00p 35.50p 36.75p 2854770
22/09/2014 35.75p 37.50p 35.50p 37.00p 658624
19/09/2014 35.25p 37.50p 35.25p 36.75p 3789775
18/09/2014 34.25p 36.25p 34.25p 36.25p 1284123
17/09/2014 33.50p 36.00p 33.50p 35.25p 2461705
16/09/2014 33.25p 34.50p 32.75p 34.50p 3190052
15/09/2014 34.25p 34.50p 33.00p 34.00p 1357301
12/09/2014 34.25p 35.23p 33.05p 34.75p 2348008
11/09/2014 35.25p 36.62p 34.50p 35.25p 3042422
10/09/2014 35.50p 36.07p 35.25p 36.00p 702632
09/09/2014 35.50p 36.25p 35.00p 36.00p 1328383
08/09/2014 35.25p 37.45p 35.25p 35.50p 2939783
05/09/2014 35.00p 37.50p 34.75p 37.25p 3696370
04/09/2014 33.00p 36.25p 33.00p 35.00p 2747386
03/09/2014 32.25p 34.50p 32.25p 34.25p 1499775
02/09/2014 33.75p 34.00p 32.50p 33.25p 906723
01/09/2014 34.00p 34.00p 32.50p 32.50p 740729
29/08/2014 34.00p 34.00p 32.75p 32.75p 465393
28/08/2014 33.50p 34.00p 32.75p 34.00p 993157
27/08/2014 34.25p 34.25p 33.25p 33.25p 781500
26/08/2014 34.75p 35.25p 32.50p 34.00p 3444970
22/08/2014 35.75p 35.75p 34.50p 35.00p 1681662
21/08/2014 35.75p 35.75p 35.00p 35.25p 1060922
20/08/2014 35.75p 36.00p 34.63p 35.00p 894342
19/08/2014 35.25p 35.50p 34.27p 35.00p 1779389
18/08/2014 34.25p 35.50p 34.25p 35.00p 1182718
15/08/2014 35.75p 35.75p 34.50p 35.50p 1394548
14/08/2014 35.00p 35.97p 35.00p 35.00p 1435433
13/08/2014 35.00p 35.92p 35.00p 35.00p 1085335
12/08/2014 35.00p 35.62p 34.25p 35.25p 2589308
11/08/2014 34.00p 36.00p 34.00p 35.00p 1229326
08/08/2014 35.00p 35.25p 32.50p 34.25p 3440536
07/08/2014 37.00p 37.00p 35.25p 35.50p 1298430
06/08/2014 38.00p 38.17p 36.00p 36.25p 2079919
05/08/2014 39.00p 39.27p 38.00p 38.00p 1594623
04/08/2014 39.00p 39.94p 38.25p 38.75p 2620728
01/08/2014 39.00p 39.00p 37.50p 38.25p 1415055
31/07/2014 38.50p 39.00p 37.63p 38.75p 1875170
30/07/2014 39.25p 39.74p 38.25p 38.50p 1522820
29/07/2014 39.25p 39.75p 38.25p 39.25p 705740
28/07/2014 39.00p 39.75p 38.50p 39.50p 945686
25/07/2014 39.25p 40.25p 38.59p 39.25p 1080904
24/07/2014 38.75p 39.50p 38.25p 39.50p 897939
23/07/2014 39.25p 39.67p 38.00p 38.75p 2024087
22/07/2014 41.00p 41.00p 38.53p 39.00p 2493542
21/07/2014 39.75p 42.25p 39.75p 40.25p 4269437
18/07/2014 38.75p 41.00p 38.00p 40.25p 2805584
17/07/2014 38.75p 39.25p 38.50p 39.00p 705562
16/07/2014 39.00p 39.69p 38.25p 39.25p 2193457
15/07/2014 38.50p 39.69p 37.75p 38.00p 2853527
14/07/2014 38.00p 38.35p 37.25p 37.75p 1225212
11/07/2014 37.75p 38.87p 37.50p 37.50p 881570
10/07/2014 38.25p 38.75p 36.97p 38.25p 2712274
09/07/2014 39.00p 39.58p 38.25p 38.50p 1411780
08/07/2014 40.75p 40.75p 38.61p 39.00p 2129068
07/07/2014 40.00p 40.50p 39.50p 40.00p 1212398
04/07/2014 40.00p 40.75p 39.50p 40.00p 2910912

*Close Price adjusted for both dividends and splits