BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/09/2013 59.75p 60.00p 59.06p 59.50p 1136450
16/09/2013 60.75p 61.14p 59.00p 59.50p 2413029
13/09/2013 60.50p 61.25p 60.25p 60.25p 1506054
12/09/2013 62.00p 62.25p 60.48p 60.50p 1704829
11/09/2013 62.25p 62.68p 61.08p 62.00p 1657292
10/09/2013 63.25p 63.25p 62.02p 62.25p 1106963
09/09/2013 65.00p 65.00p 62.00p 62.50p 2039780
06/09/2013 63.50p 65.00p 62.15p 63.00p 5041037
05/09/2013 62.50p 63.75p 61.08p 63.50p 6094743
04/09/2013 63.00p 63.00p 60.34p 62.50p 4344898
03/09/2013 58.75p 62.50p 58.00p 62.25p 10965897
02/09/2013 58.75p 59.31p 57.09p 58.00p 2919116
30/08/2013 60.75p 60.75p 58.00p 58.50p 4018558
29/08/2013 62.50p 62.50p 59.25p 59.75p 4331160
28/08/2013 63.00p 63.19p 61.25p 62.00p 2392786
27/08/2013 64.00p 65.25p 62.00p 63.00p 3797632
23/08/2013 62.00p 63.00p 60.58p 61.75p 811084
22/08/2013 62.00p 62.95p 60.25p 61.00p 1197492
21/08/2013 63.25p 63.63p 60.75p 61.25p 1280672
20/08/2013 61.75p 64.00p 60.00p 63.00p 1522668
19/08/2013 62.00p 62.89p 61.50p 62.50p 2127806
16/08/2013 63.25p 63.25p 61.14p 62.75p 1074858
15/08/2013 64.25p 65.00p 61.75p 62.25p 1530329
14/08/2013 64.00p 65.00p 62.25p 64.50p 4142089
13/08/2013 61.50p 65.00p 61.00p 62.25p 3159077
12/08/2013 60.75p 62.50p 60.23p 62.50p 1572562
09/08/2013 62.00p 62.00p 59.25p 60.75p 2352141
08/08/2013 61.00p 61.62p 59.75p 61.00p 3378688
07/08/2013 62.75p 62.75p 59.00p 59.50p 2260436
06/08/2013 62.75p 62.75p 60.25p 60.50p 2021818
05/08/2013 62.25p 62.94p 60.75p 61.75p 2633709
02/08/2013 63.25p 63.25p 59.50p 61.00p 4351419
01/08/2013 64.00p 64.00p 61.50p 61.50p 771109
31/07/2013 62.50p 64.00p 62.25p 63.00p 708478
30/07/2013 63.50p 63.89p 62.00p 63.75p 1012594
29/07/2013 62.75p 63.25p 60.75p 63.25p 888401
26/07/2013 65.00p 65.25p 61.75p 62.25p 1538905
25/07/2013 67.25p 67.25p 63.50p 64.25p 3228696
24/07/2013 67.00p 67.25p 64.47p 66.00p 2827872
23/07/2013 70.25p 71.00p 66.25p 67.00p 2452955
22/07/2013 68.75p 70.24p 67.00p 69.75p 1748269
19/07/2013 70.50p 70.52p 69.00p 69.25p 1238125
18/07/2013 68.00p 70.50p 67.26p 69.50p 1344474
17/07/2013 66.00p 69.01p 64.59p 68.00p 1490012
16/07/2013 66.00p 66.00p 64.05p 65.50p 1120992
15/07/2013 64.25p 65.25p 64.25p 65.00p 1209372
12/07/2013 65.50p 66.00p 64.00p 64.50p 1625700
11/07/2013 65.25p 65.75p 64.25p 65.00p 1112533
10/07/2013 65.75p 66.94p 64.28p 64.50p 1242570
09/07/2013 67.00p 68.00p 65.50p 67.00p 3956515
08/07/2013 61.25p 68.50p 60.25p 66.25p 4963946
05/07/2013 61.50p 62.00p 58.55p 61.25p 2735411
04/07/2013 60.00p 61.75p 59.21p 59.75p 3652303
03/07/2013 58.00p 59.25p 56.50p 59.00p 3232123
02/07/2013 59.25p 61.75p 57.75p 58.50p 2585844
01/07/2013 59.50p 60.25p 58.50p 59.25p 1421774
28/06/2013 60.50p 61.50p 58.25p 59.25p 2353911
27/06/2013 62.50p 62.50p 59.00p 60.25p 1248244
26/06/2013 63.00p 63.00p 59.75p 60.75p 1575202
25/06/2013 61.50p 61.50p 59.00p 61.00p 2876365
24/06/2013 63.00p 63.75p 57.25p 59.00p 5082019
21/06/2013 63.75p 65.42p 63.00p 63.50p 2644999
20/06/2013 65.00p 66.00p 63.47p 64.50p 1795008
19/06/2013 66.50p 67.25p 65.45p 66.00p 1119970
18/06/2013 66.50p 67.70p 65.50p 65.75p 1250178
17/06/2013 68.00p 68.79p 65.27p 66.25p 1523563
14/06/2013 67.00p 69.00p 66.75p 68.00p 1440078
13/06/2013 66.00p 67.50p 63.00p 66.75p 2615738
12/06/2013 68.25p 68.36p 66.00p 66.25p 2110507
11/06/2013 69.50p 69.63p 67.00p 67.75p 3449433
10/06/2013 70.00p 70.50p 68.87p 69.00p 1341467
07/06/2013 70.00p 70.39p 68.67p 69.50p 2098108
06/06/2013 69.50p 71.75p 68.50p 69.00p 3004480
05/06/2013 72.25p 72.25p 69.25p 69.50p 3823178
04/06/2013 72.00p 73.25p 70.75p 71.75p 3307965
03/06/2013 70.00p 71.66p 69.25p 70.75p 2131196
31/05/2013 72.50p 72.50p 69.75p 69.75p 1292823
30/05/2013 71.50p 72.00p 70.93p 71.25p 1045589
29/05/2013 70.25p 72.25p 70.25p 71.25p 1526959
28/05/2013 73.00p 73.44p 70.50p 71.75p 1227694
24/05/2013 73.50p 74.73p 70.25p 71.25p 3435477
23/05/2013 73.00p 73.51p 70.57p 73.50p 3849265
22/05/2013 70.50p 76.00p 69.52p 73.50p 8467032
21/05/2013 71.25p 71.54p 70.00p 70.50p 2401575
20/05/2013 70.75p 72.25p 70.28p 70.75p 2430051
17/05/2013 68.75p 73.31p 68.27p 71.25p 5379038
16/05/2013 71.75p 72.50p 67.75p 68.75p 5971436
15/05/2013 71.50p 73.50p 70.69p 71.75p 5756474
14/05/2013 73.75p 73.75p 70.75p 72.00p 2456331
13/05/2013 74.75p 74.75p 70.57p 72.50p 3772816
10/05/2013 78.25p 78.25p 71.98p 72.00p 3786812
09/05/2013 74.50p 77.25p 74.25p 76.00p 2733969
08/05/2013 74.00p 77.39p 74.00p 74.50p 3014770
07/05/2013 77.25p 79.22p 74.00p 75.50p 3897165
03/05/2013 77.75p 79.37p 75.25p 78.00p 2009350
02/05/2013 78.50p 78.50p 75.97p 76.00p 3828442
01/05/2013 80.00p 80.00p 76.50p 78.00p 3033232
30/04/2013 81.25p 81.83p 78.00p 78.75p 2729242
29/04/2013 83.00p 83.88p 79.50p 80.75p 3574640
26/04/2013 86.50p 86.50p 82.75p 83.50p 3613859
25/04/2013 87.00p 87.75p 83.25p 85.00p 3812546
24/04/2013 81.75p 87.25p 79.75p 86.00p 5588568
23/04/2013 81.75p 84.75p 77.75p 81.25p 5051841
22/04/2013 86.75p 89.80p 80.72p 81.25p 3442554
19/04/2013 85.50p 87.50p 81.50p 86.00p 12979141
18/04/2013 85.00p 85.15p 81.00p 81.50p 6208341
17/04/2013 88.00p 90.00p 83.50p 84.00p 4453174
16/04/2013 89.00p 91.35p 88.00p 88.75p 3079512
15/04/2013 95.75p 95.75p 90.50p 90.50p 3088207
12/04/2013 96.25p 97.50p 93.00p 93.75p 2864319
11/04/2013 95.00p 97.68p 94.00p 96.75p 4681503
10/04/2013 92.50p 96.75p 89.14p 93.75p 4518775
09/04/2013 86.00p 92.77p 85.75p 92.00p 3856583
08/04/2013 85.25p 89.21p 85.25p 85.75p 2952071
05/04/2013 87.50p 87.95p 83.50p 85.75p 5631978
04/04/2013 91.50p 91.50p 85.50p 86.50p 6580070
03/04/2013 96.00p 96.00p 90.25p 90.75p 6860556
02/04/2013 99.75p 100.75p 95.00p 95.00p 8372350
28/03/2013 93.00p 98.00p 93.00p 95.75p 3697492
27/03/2013 95.25p 96.50p 93.25p 93.75p 3067832
26/03/2013 96.00p 96.50p 93.00p 95.25p 4724526
25/03/2013 96.50p 99.75p 93.75p 95.25p 4700744
22/03/2013 98.00p 99.50p 96.10p 97.00p 4732134
21/03/2013 98.50p 101.25p 97.08p 99.50p 10474272
20/03/2013 98.00p 102.00p 85.50p 100.00p 26724500
19/03/2013 95.25p 96.75p 93.50p 95.25p 4699899
18/03/2013 96.00p 97.75p 92.67p 96.00p 6067495
15/03/2013 94.00p 97.75p 94.00p 96.75p 4589069
14/03/2013 96.00p 98.19p 94.25p 95.00p 7820259
13/03/2013 91.00p 97.50p 90.25p 97.50p 10490864
12/03/2013 91.75p 94.27p 91.50p 91.75p 5128405
11/03/2013 92.00p 97.28p 88.95p 92.75p 12870063
08/03/2013 86.25p 93.00p 85.55p 92.00p 10390276
07/03/2013 88.75p 89.75p 85.25p 86.25p 5149350
06/03/2013 88.00p 91.85p 84.50p 88.50p 17203538
05/03/2013 81.25p 82.90p 78.75p 79.75p 6671397
04/03/2013 76.50p 82.64p 75.41p 81.50p 9759929
01/03/2013 78.00p 78.00p 75.25p 75.50p 3327825
28/02/2013 77.25p 78.74p 76.50p 77.00p 3660014
27/02/2013 77.75p 79.00p 76.25p 77.50p 4054438
26/02/2013 78.25p 80.00p 77.00p 78.00p 4030355
25/02/2013 79.75p 83.09p 79.50p 79.75p 5648817
22/02/2013 80.00p 86.00p 76.00p 80.50p 33034652
21/02/2013 76.50p 77.97p 73.66p 76.00p 4730082
20/02/2013 73.75p 79.50p 72.00p 77.25p 7646829
19/02/2013 74.75p 75.25p 72.00p 72.50p 3447254
18/02/2013 77.75p 77.75p 74.50p 74.50p 1705761
15/02/2013 75.25p 77.85p 75.25p 77.00p 2188376
14/02/2013 78.50p 78.60p 74.58p 76.50p 3941780
13/02/2013 75.50p 79.15p 75.50p 78.50p 3803230
12/02/2013 72.25p 77.50p 72.25p 77.00p 6977049
11/02/2013 70.25p 73.75p 70.25p 73.00p 6298611
08/02/2013 72.00p 72.97p 69.97p 71.25p 3292453
07/02/2013 71.75p 72.25p 70.25p 71.00p 2247496
06/02/2013 71.50p 72.25p 70.00p 71.25p 2374783
05/02/2013 69.75p 71.78p 68.25p 71.00p 5645698
04/02/2013 73.00p 74.04p 69.25p 69.50p 5036034
01/02/2013 69.75p 72.00p 69.50p 72.00p 5474503
31/01/2013 68.75p 71.50p 66.00p 69.50p 11387014
30/01/2013 64.00p 73.50p 62.81p 67.75p 28365512
29/01/2013 64.25p 66.00p 63.25p 63.50p 2795292
28/01/2013 64.50p 66.44p 63.50p 64.50p 2452938
25/01/2013 65.00p 65.64p 63.25p 63.75p 3988628
24/01/2013 65.50p 66.25p 64.75p 65.25p 3638088
23/01/2013 65.25p 66.50p 63.71p 66.25p 6671551
22/01/2013 66.75p 66.78p 65.00p 65.25p 1453822
21/01/2013 66.50p 68.25p 66.00p 66.50p 1806262
18/01/2013 68.25p 68.75p 65.50p 66.50p 2457595
17/01/2013 69.25p 69.66p 67.00p 68.25p 1324192
16/01/2013 70.75p 70.75p 67.00p 69.00p 4554713
15/01/2013 72.25p 72.75p 69.25p 69.25p 4986054
14/01/2013 73.25p 75.25p 71.25p 72.75p 5203380
11/01/2013 70.00p 74.00p 69.23p 74.00p 25150600
10/01/2013 69.25p 70.00p 68.25p 69.25p 7555089
09/01/2013 68.25p 69.53p 68.00p 69.00p 2732491
08/01/2013 68.25p 69.25p 67.19p 68.75p 2263462
07/01/2013 68.75p 69.92p 67.35p 68.00p 1830532
04/01/2013 69.75p 70.20p 68.50p 69.00p 3387924
03/01/2013 67.00p 70.75p 65.55p 69.50p 10774504
02/01/2013 67.00p 67.75p 65.25p 65.75p 13733939
31/12/2012 65.50p 66.97p 64.88p 65.50p 898090
28/12/2012 67.25p 67.25p 65.30p 66.25p 5872768
27/12/2012 63.25p 67.00p 63.25p 65.75p 6459144
24/12/2012 64.50p 65.38p 63.50p 64.00p 384209
21/12/2012 63.50p 64.67p 62.50p 64.25p 1757231
20/12/2012 66.25p 66.25p 62.50p 64.00p 5478070
19/12/2012 67.50p 68.00p 65.91p 66.00p 2716696
18/12/2012 64.75p 67.37p 63.55p 67.00p 15618883
17/12/2012 65.00p 66.95p 64.04p 65.00p 1956083
14/12/2012 65.00p 67.05p 65.00p 66.00p 2518474
13/12/2012 69.00p 69.00p 65.81p 66.25p 2796241
12/12/2012 69.25p 69.25p 67.50p 68.00p 1459371
11/12/2012 68.75p 69.50p 67.86p 68.50p 5062533
10/12/2012 69.00p 69.19p 66.21p 68.00p 1890115
07/12/2012 68.50p 69.95p 67.52p 69.00p 3056061
06/12/2012 68.50p 70.39p 67.95p 69.50p 3315233
05/12/2012 69.25p 71.39p 68.00p 69.00p 2252552
04/12/2012 69.50p 71.75p 67.50p 69.50p 3728921
03/12/2012 71.25p 72.75p 69.00p 69.00p 2418296
30/11/2012 71.75p 72.00p 70.21p 71.00p 1751586

*Close Price adjusted for both dividends and splits