BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/07/2014 38.25p 41.25p 38.15p 40.00p 5082172
02/07/2014 40.00p 40.23p 37.75p 38.50p 5966158
01/07/2014 40.25p 41.25p 39.20p 40.00p 4423307
30/06/2014 39.25p 39.58p 38.25p 39.25p 4384427
27/06/2014 38.75p 40.05p 37.25p 39.00p 6623196
26/06/2014 40.50p 41.00p 37.50p 38.25p 8000064
25/06/2014 41.00p 42.50p 39.50p 40.50p 7361913
24/06/2014 47.00p 47.44p 41.75p 42.00p 22582356
23/06/2014 41.50p 41.50p 39.06p 39.75p 1577115
20/06/2014 41.75p 42.62p 39.73p 40.25p 5125188
19/06/2014 41.00p 42.92p 41.00p 42.25p 1882181
18/06/2014 40.00p 41.75p 39.24p 41.50p 2065152
17/06/2014 40.25p 40.25p 38.69p 39.25p 1218245
16/06/2014 41.25p 41.75p 39.00p 39.50p 2767616
13/06/2014 41.00p 43.00p 40.00p 41.25p 8327621
12/06/2014 40.00p 41.75p 39.00p 40.50p 4046479
11/06/2014 38.50p 40.00p 37.34p 40.00p 3568118
10/06/2014 37.75p 39.00p 37.25p 37.75p 2472590
09/06/2014 37.25p 39.50p 36.83p 38.50p 4013865
06/06/2014 36.75p 38.00p 35.25p 37.75p 5040435
05/06/2014 37.00p 37.75p 36.00p 36.75p 1914553
04/06/2014 36.75p 38.50p 36.25p 37.50p 8092992
03/06/2014 37.00p 40.00p 33.75p 37.00p 20009072
02/06/2014 34.50p 34.50p 33.50p 33.75p 1477918
30/05/2014 35.75p 35.75p 32.25p 33.25p 14945511
29/05/2014 34.50p 35.48p 34.25p 34.50p 1601185
28/05/2014 35.25p 35.75p 34.38p 34.75p 1860055
27/05/2014 34.50p 35.00p 33.25p 34.75p 2798887
23/05/2014 34.50p 34.50p 33.25p 34.00p 1777526
22/05/2014 34.75p 35.25p 33.25p 34.00p 1413094
21/05/2014 33.50p 34.25p 31.75p 34.25p 4466626
20/05/2014 34.00p 35.20p 32.75p 33.75p 5403986
19/05/2014 35.50p 36.50p 33.75p 34.00p 2999011
16/05/2014 33.25p 36.95p 33.25p 36.50p 2959629
15/05/2014 34.25p 35.00p 33.25p 34.75p 2931932
14/05/2014 35.00p 35.75p 34.00p 35.00p 1507471
13/05/2014 35.00p 35.19p 33.50p 34.75p 2224968
12/05/2014 34.75p 35.10p 34.00p 34.50p 758233
09/05/2014 35.75p 36.25p 34.25p 34.75p 6025365
08/05/2014 35.75p 37.19p 35.50p 35.75p 876313
07/05/2014 35.25p 36.80p 34.65p 36.75p 2828650
06/05/2014 37.75p 38.00p 34.00p 34.75p 4973713
02/05/2014 36.00p 38.50p 35.04p 37.75p 7647853
01/05/2014 32.75p 37.10p 32.50p 36.00p 4799325
30/04/2014 31.75p 34.00p 31.25p 32.50p 3458955
29/04/2014 33.25p 33.50p 30.00p 31.25p 3646457
28/04/2014 33.50p 33.50p 32.20p 32.25p 3024167
25/04/2014 33.25p 33.25p 32.25p 32.75p 1798903
24/04/2014 31.25p 33.72p 30.54p 32.25p 3047042
23/04/2014 30.25p 31.50p 30.25p 30.75p 943191
22/04/2014 31.50p 32.00p 30.50p 31.50p 2127904
17/04/2014 30.00p 32.25p 30.00p 31.50p 2086504
16/04/2014 31.50p 32.08p 30.50p 30.75p 1909703
15/04/2014 32.25p 33.36p 31.50p 32.00p 1230014
14/04/2014 33.00p 34.25p 32.00p 33.25p 1588575
11/04/2014 34.50p 34.75p 32.75p 34.00p 925420
10/04/2014 34.00p 35.00p 33.35p 34.75p 3719166
09/04/2014 32.50p 34.00p 32.25p 34.00p 3703815
08/04/2014 31.75p 32.72p 31.00p 32.25p 3666274
07/04/2014 31.00p 31.75p 30.25p 31.50p 3158571
04/04/2014 30.00p 32.35p 29.35p 30.25p 12202294
03/04/2014 29.75p 30.75p 28.50p 30.00p 43251324
02/04/2014 29.00p 30.97p 28.25p 29.50p 8451754
01/04/2014 29.00p 30.75p 28.25p 29.25p 13555602
31/03/2014 29.25p 30.94p 28.25p 29.25p 7513577
28/03/2014 30.25p 31.18p 29.00p 29.75p 6115908
27/03/2014 33.25p 33.25p 30.25p 30.50p 2883435
26/03/2014 33.75p 33.75p 31.25p 32.00p 2074304
25/03/2014 32.25p 33.75p 32.00p 32.75p 1683872
24/03/2014 32.25p 33.75p 32.00p 33.75p 1972740
21/03/2014 32.25p 34.50p 32.25p 33.75p 1468191
20/03/2014 33.50p 34.50p 32.50p 34.00p 1045516
19/03/2014 35.50p 35.50p 33.50p 34.00p 1119354
18/03/2014 33.50p 35.25p 32.47p 34.25p 1676331
17/03/2014 34.75p 34.92p 33.25p 33.25p 2660159
14/03/2014 33.50p 34.75p 32.50p 34.00p 2878042
13/03/2014 36.50p 36.50p 32.65p 33.75p 5396728
12/03/2014 36.75p 36.75p 34.00p 36.00p 1587366
11/03/2014 36.50p 37.75p 35.75p 36.25p 1954768
10/03/2014 38.75p 39.00p 35.50p 37.50p 3125480
07/03/2014 37.50p 39.50p 37.00p 38.50p 5315477
06/03/2014 35.00p 37.00p 34.17p 37.00p 2444035
05/03/2014 36.00p 36.00p 33.11p 34.50p 3729258
04/03/2014 34.50p 37.00p 34.02p 34.75p 4842763
03/03/2014 32.75p 36.00p 31.25p 35.00p 9561365
28/02/2014 31.00p 32.75p 31.00p 32.50p 7826348
27/02/2014 31.00p 31.25p 29.00p 31.25p 3620001
26/02/2014 31.00p 31.89p 30.25p 30.75p 1347900
25/02/2014 31.50p 32.00p 30.00p 31.75p 2657597
24/02/2014 30.25p 31.25p 30.25p 30.50p 3929775
21/02/2014 31.50p 31.50p 29.75p 31.25p 2158022
20/02/2014 30.00p 31.50p 29.25p 31.00p 1676760
19/02/2014 31.25p 31.70p 28.50p 31.00p 8658484
18/02/2014 32.25p 32.80p 31.50p 31.50p 3444301
17/02/2014 34.50p 34.50p 32.25p 32.50p 3016588
14/02/2014 34.00p 34.81p 33.25p 33.25p 1355608
13/02/2014 34.25p 35.00p 34.00p 34.25p 931612
12/02/2014 34.00p 35.25p 34.00p 34.75p 2581731
11/02/2014 34.00p 35.00p 33.50p 35.00p 2660009
10/02/2014 35.00p 35.45p 32.10p 33.50p 6208961
07/02/2014 36.50p 36.50p 33.75p 34.75p 6335090
06/02/2014 35.25p 36.50p 35.00p 36.00p 5034529
05/02/2014 36.00p 36.00p 34.00p 35.00p 3105822
04/02/2014 37.00p 37.00p 34.25p 34.75p 4418424
03/02/2014 36.00p 37.88p 35.75p 35.75p 1368738
31/01/2014 39.00p 39.00p 36.25p 37.00p 590091
30/01/2014 37.00p 38.75p 36.50p 38.00p 3333394
29/01/2014 38.00p 38.38p 36.25p 38.00p 1879551
28/01/2014 37.25p 37.75p 36.75p 36.75p 1359164
27/01/2014 38.00p 38.00p 36.50p 37.50p 1512881
24/01/2014 37.50p 38.50p 37.08p 37.50p 2156674
23/01/2014 39.75p 39.75p 37.50p 38.50p 1942892
22/01/2014 39.75p 40.00p 38.50p 39.50p 1690145
21/01/2014 41.75p 41.85p 38.50p 39.00p 4490881
20/01/2014 43.75p 44.00p 40.50p 41.25p 3396977
17/01/2014 43.25p 44.00p 41.91p 43.75p 2011002
16/01/2014 41.50p 44.00p 40.72p 42.25p 3345208
15/01/2014 40.25p 41.75p 39.25p 41.00p 2410029
14/01/2014 40.25p 41.55p 39.25p 39.50p 3431219
13/01/2014 39.00p 41.50p 37.50p 41.00p 3556167
10/01/2014 38.50p 39.00p 37.25p 37.75p 1704864
09/01/2014 38.25p 39.08p 37.25p 37.50p 1972205
08/01/2014 36.50p 39.19p 35.75p 38.25p 4710301
07/01/2014 37.25p 37.25p 35.50p 36.00p 2524795
06/01/2014 37.50p 37.50p 36.25p 36.75p 2354646
03/01/2014 38.25p 38.75p 36.25p 36.50p 1740143
02/01/2014 38.25p 38.87p 38.00p 38.25p 1082597
31/12/2013 37.50p 38.25p 37.50p 38.00p 260304
30/12/2013 38.00p 38.50p 37.75p 37.75p 641773
27/12/2013 37.00p 39.00p 35.96p 38.50p 1838261
24/12/2013 35.75p 36.75p 34.59p 36.75p 534597
23/12/2013 37.75p 37.75p 34.50p 34.50p 1579858
20/12/2013 35.00p 37.00p 33.50p 36.75p 4582834
19/12/2013 36.25p 36.84p 34.50p 35.00p 2320258
18/12/2013 37.75p 37.75p 35.00p 35.00p 4550288
17/12/2013 38.00p 38.00p 36.00p 36.50p 1750445
16/12/2013 38.25p 38.25p 36.75p 37.50p 2410747
13/12/2013 37.50p 39.00p 36.25p 37.50p 2694352
12/12/2013 39.50p 39.50p 37.50p 37.75p 2623939
11/12/2013 39.75p 39.75p 38.25p 38.75p 1203006
10/12/2013 40.00p 40.50p 38.25p 39.00p 2305449
09/12/2013 40.50p 40.50p 39.25p 40.00p 1822734
06/12/2013 38.75p 40.83p 37.50p 40.50p 4276467
05/12/2013 38.50p 39.88p 37.61p 38.25p 2054295
04/12/2013 38.75p 39.25p 37.27p 38.00p 1652974
03/12/2013 39.75p 39.75p 37.50p 37.50p 2911103
02/12/2013 38.50p 39.75p 38.33p 39.25p 834135
29/11/2013 38.50p 40.18p 37.28p 39.00p 4016404
28/11/2013 39.25p 39.50p 37.38p 38.00p 4016313
27/11/2013 40.00p 40.25p 38.00p 38.75p 3998343
26/11/2013 40.75p 40.75p 39.00p 39.25p 2597297
25/11/2013 41.50p 41.50p 38.50p 40.25p 3463608
22/11/2013 41.25p 41.25p 40.00p 40.25p 4242703
21/11/2013 41.75p 42.75p 39.75p 40.00p 4770746
20/11/2013 41.00p 43.22p 40.28p 42.25p 6947308
19/11/2013 40.00p 41.00p 39.75p 41.00p 6015741
18/11/2013 40.00p 41.75p 39.50p 40.75p 8540492
15/11/2013 42.75p 43.00p 39.25p 39.50p 12883699
14/11/2013 43.00p 44.00p 40.25p 43.00p 10294276
13/11/2013 49.00p 52.75p 41.50p 42.25p 30601032
12/11/2013 57.50p 57.50p 51.36p 52.75p 6432966
11/11/2013 56.25p 57.75p 56.25p 56.50p 1912565
08/11/2013 56.75p 58.25p 56.25p 56.75p 3554563
07/11/2013 58.75p 58.75p 56.81p 57.50p 1058445
06/11/2013 56.50p 58.89p 56.50p 57.75p 1999001
05/11/2013 57.25p 57.75p 55.16p 57.25p 1804849
04/11/2013 56.50p 57.71p 55.75p 55.75p 1030548
01/11/2013 57.00p 57.25p 55.00p 57.00p 3092219
31/10/2013 58.00p 58.00p 56.00p 56.50p 2065286
30/10/2013 57.50p 58.30p 56.50p 57.25p 2669840
29/10/2013 60.00p 60.00p 57.50p 58.50p 1168526
28/10/2013 57.50p 59.39p 57.26p 59.00p 1156752
25/10/2013 57.75p 58.75p 57.25p 58.50p 1869614
24/10/2013 57.75p 58.94p 56.50p 58.00p 1216498
23/10/2013 60.50p 60.75p 56.50p 58.00p 5977030
22/10/2013 61.50p 61.75p 60.45p 60.75p 2434684
21/10/2013 61.75p 63.25p 61.00p 61.75p 2814908
18/10/2013 61.00p 62.70p 60.00p 62.50p 1604224
17/10/2013 61.25p 61.42p 59.75p 61.00p 1636884
16/10/2013 60.50p 61.10p 59.56p 61.00p 1245234
15/10/2013 60.75p 62.00p 60.50p 60.75p 2460569
14/10/2013 60.00p 61.25p 58.75p 61.00p 2874141
11/10/2013 58.25p 60.25p 57.22p 59.75p 2340154
10/10/2013 57.00p 58.50p 56.75p 58.00p 1554201
09/10/2013 56.75p 57.57p 56.75p 57.25p 1031298
08/10/2013 58.75p 59.25p 56.50p 57.25p 1400378
07/10/2013 58.25p 59.78p 57.75p 59.25p 978588
04/10/2013 58.50p 60.75p 57.15p 59.00p 2187316
03/10/2013 57.50p 58.75p 57.00p 58.00p 713337
02/10/2013 56.00p 57.75p 56.00p 57.75p 799791
01/10/2013 57.00p 58.00p 55.69p 56.50p 1432217
30/09/2013 57.00p 58.20p 56.00p 56.75p 1354505
27/09/2013 57.75p 59.10p 57.00p 57.75p 1162532
26/09/2013 57.00p 59.00p 56.00p 58.25p 1164691
25/09/2013 57.50p 57.50p 56.00p 56.75p 1675419
24/09/2013 56.50p 57.88p 54.12p 57.50p 3437003
23/09/2013 57.75p 58.10p 55.25p 56.00p 5697621
20/09/2013 58.25p 59.19p 57.25p 57.75p 1999880
19/09/2013 59.75p 59.75p 57.50p 58.25p 3501989
18/09/2013 59.75p 60.00p 58.47p 59.25p 1448110

*Close Price adjusted for both dividends and splits