BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/11/2012 71.75p 72.78p 70.00p 71.25p 2834961
28/11/2012 73.50p 73.50p 70.25p 71.50p 7837001
27/11/2012 75.00p 75.32p 72.50p 73.00p 3306845
26/11/2012 77.50p 78.75p 73.50p 74.25p 3315243
23/11/2012 77.25p 77.86p 75.50p 76.00p 1955913
22/11/2012 78.00p 79.63p 77.00p 77.50p 1596585
21/11/2012 78.00p 78.75p 76.25p 78.00p 2782291
20/11/2012 79.00p 79.82p 77.05p 77.50p 3222860
19/11/2012 77.25p 79.15p 75.50p 78.50p 4461734
16/11/2012 77.75p 78.00p 76.24p 76.50p 2720370
15/11/2012 77.50p 79.75p 76.25p 77.00p 3792939
14/11/2012 80.75p 80.75p 78.25p 78.50p 2854666
13/11/2012 80.25p 81.00p 78.50p 80.50p 2805783
12/11/2012 80.75p 82.75p 79.50p 80.00p 6487926
09/11/2012 82.00p 84.50p 81.00p 81.75p 3576902
08/11/2012 83.75p 84.75p 81.87p 83.00p 7273264
07/11/2012 81.75p 84.00p 78.34p 82.50p 38258468
06/11/2012 89.00p 91.11p 80.50p 80.50p 22805816
05/11/2012 73.00p 76.17p 73.00p 74.75p 2055771
02/11/2012 75.75p 77.25p 73.75p 75.00p 1630235
01/11/2012 72.75p 77.00p 72.75p 76.00p 1894135
31/10/2012 76.75p 76.75p 73.25p 73.25p 2560387
30/10/2012 75.00p 76.25p 72.00p 75.00p 1586804
29/10/2012 79.50p 79.50p 71.61p 72.75p 2945884
26/10/2012 77.25p 79.15p 74.25p 76.25p 3434814
25/10/2012 79.00p 79.00p 76.25p 76.75p 2002874
24/10/2012 77.50p 79.88p 77.00p 77.25p 1826042
23/10/2012 79.50p 81.78p 78.00p 78.50p 1913543
22/10/2012 79.00p 82.11p 79.00p 81.00p 1374573
19/10/2012 81.75p 82.00p 79.50p 80.00p 1105241
18/10/2012 78.25p 82.50p 77.50p 82.00p 2002423
17/10/2012 80.50p 80.55p 77.02p 79.25p 1346091
16/10/2012 77.50p 79.60p 77.00p 78.50p 1109011
15/10/2012 77.25p 80.00p 76.25p 77.50p 962685
12/10/2012 80.25p 81.25p 78.00p 78.75p 1105929
11/10/2012 77.50p 80.75p 77.50p 79.00p 1439464
10/10/2012 77.25p 79.50p 77.00p 79.00p 1063962
09/10/2012 78.25p 80.77p 77.25p 78.00p 1302306
08/10/2012 79.25p 80.00p 76.85p 79.50p 1492652
05/10/2012 82.75p 83.00p 79.50p 80.25p 2986875
04/10/2012 84.50p 85.00p 80.50p 81.00p 3682245
03/10/2012 79.50p 85.43p 77.65p 84.00p 12225314
02/10/2012 79.00p 80.23p 78.00p 79.25p 2097307
01/10/2012 77.75p 79.75p 75.66p 78.75p 2986654
28/09/2012 77.00p 79.50p 75.61p 77.00p 1511529
27/09/2012 77.50p 79.84p 75.43p 76.75p 1750339
26/09/2012 76.75p 79.00p 75.60p 77.25p 2025837
25/09/2012 77.25p 79.75p 76.20p 78.50p 2661126
24/09/2012 77.25p 79.50p 75.25p 76.50p 3271695
21/09/2012 77.25p 79.68p 75.25p 76.75p 2406178
20/09/2012 75.00p 82.98p 73.12p 77.25p 5924948
19/09/2012 75.00p 77.67p 74.25p 75.00p 2269012
18/09/2012 76.25p 77.50p 74.50p 75.25p 2410203
17/09/2012 82.00p 82.00p 74.00p 78.25p 4767209
14/09/2012 80.00p 81.31p 77.80p 78.50p 9723098
13/09/2012 75.50p 78.84p 73.69p 78.25p 3166917
12/09/2012 77.75p 77.84p 72.25p 74.50p 3365874
11/09/2012 76.25p 79.83p 74.50p 75.00p 2754089
10/09/2012 71.50p 80.70p 71.33p 78.00p 6689815
07/09/2012 72.00p 73.50p 71.17p 73.00p 2594103
06/09/2012 68.25p 72.00p 67.23p 71.50p 2209397
05/09/2012 71.25p 71.25p 67.00p 68.75p 2601613
04/09/2012 73.00p 74.97p 69.00p 69.75p 3249250
03/09/2012 68.50p 75.00p 68.50p 73.50p 5871278
31/08/2012 65.50p 70.25p 64.25p 69.75p 8481605
30/08/2012 63.75p 72.42p 63.04p 65.75p 12480417
29/08/2012 63.00p 65.00p 62.16p 63.00p 2183238
28/08/2012 64.00p 65.40p 62.61p 64.00p 728809
24/08/2012 63.50p 66.50p 62.57p 63.75p 1828626
23/08/2012 63.50p 66.00p 63.50p 64.88p 1654096
22/08/2012 64.00p 64.00p 62.02p 62.50p 1014836
21/08/2012 64.50p 65.75p 63.25p 63.50p 2257863
20/08/2012 66.00p 67.75p 64.25p 65.00p 1335864
17/08/2012 63.75p 66.75p 63.75p 65.50p 1087664
16/08/2012 65.25p 67.75p 63.75p 63.75p 1726964
15/08/2012 65.50p 66.75p 65.00p 65.50p 1336289
14/08/2012 67.00p 67.50p 64.25p 66.25p 2061915
13/08/2012 68.00p 68.69p 63.94p 64.75p 2835731
10/08/2012 69.25p 71.40p 67.25p 68.00p 1950875
09/08/2012 67.25p 72.69p 66.57p 70.00p 5642323
08/08/2012 66.75p 67.25p 65.00p 66.50p 3707969
07/08/2012 63.25p 68.84p 62.60p 65.50p 5640595
06/08/2012 62.25p 63.50p 61.70p 63.25p 2214327
03/08/2012 59.50p 62.00p 59.00p 62.00p 2854687
02/08/2012 62.00p 64.50p 59.25p 60.50p 2562741
01/08/2012 62.00p 64.17p 61.75p 63.00p 713239
31/07/2012 64.50p 64.50p 61.25p 62.25p 2180461
30/07/2012 62.00p 62.50p 60.75p 62.25p 1335931
27/07/2012 60.00p 64.76p 58.81p 61.75p 4342143
26/07/2012 57.25p 59.91p 57.00p 59.00p 1515735
25/07/2012 57.25p 59.00p 55.00p 57.50p 2232820
24/07/2012 58.50p 59.63p 57.75p 58.00p 1524610
23/07/2012 59.75p 60.75p 58.30p 58.50p 1894641
20/07/2012 60.75p 62.00p 60.00p 60.75p 1758221
19/07/2012 62.00p 62.00p 58.75p 60.25p 2379388
18/07/2012 61.75p 62.44p 59.00p 60.25p 2660456
17/07/2012 60.50p 65.00p 59.50p 61.25p 5541387
16/07/2012 62.50p 63.50p 60.25p 61.50p 2273266
13/07/2012 59.50p 63.50p 59.50p 63.00p 3060620
12/07/2012 61.50p 63.19p 59.00p 59.50p 3752797
11/07/2012 63.00p 63.51p 59.80p 61.00p 2726657
10/07/2012 62.50p 64.66p 61.00p 62.75p 3537967
09/07/2012 70.00p 70.00p 61.50p 62.50p 7747740
06/07/2012 59.50p 73.35p 58.83p 70.75p 21462962
05/07/2012 60.00p 60.00p 56.75p 58.50p 2414509
04/07/2012 60.75p 60.75p 58.25p 59.50p 1091523
03/07/2012 58.75p 60.12p 57.50p 59.50p 2341969
02/07/2012 59.00p 62.00p 55.50p 58.25p 3667698
29/06/2012 55.75p 59.50p 55.00p 58.25p 4491994
28/06/2012 56.00p 57.00p 53.00p 53.50p 3799974
27/06/2012 56.00p 56.99p 55.00p 55.00p 2588030
26/06/2012 58.25p 59.48p 55.50p 55.50p 3723779
25/06/2012 59.50p 62.50p 57.75p 58.75p 3095414
22/06/2012 60.75p 60.75p 58.25p 59.75p 3027676
21/06/2012 62.00p 64.00p 60.50p 61.50p 3347023
20/06/2012 63.75p 65.00p 60.50p 62.25p 3685028
19/06/2012 60.75p 64.00p 58.50p 63.75p 4066621
18/06/2012 61.25p 62.00p 58.50p 59.50p 1854393
15/06/2012 59.25p 61.00p 58.09p 60.00p 2620177
14/06/2012 60.25p 60.50p 58.25p 59.25p 3074427
13/06/2012 62.25p 62.45p 59.25p 59.75p 2884128
12/06/2012 62.75p 62.75p 59.93p 61.00p 3911632
11/06/2012 62.50p 65.50p 61.00p 62.25p 6299763
08/06/2012 63.75p 64.11p 58.25p 61.50p 4426927
07/06/2012 61.25p 65.00p 60.75p 64.50p 5007553
06/06/2012 60.25p 62.25p 58.50p 61.25p 2595626
01/06/2012 61.75p 62.13p 57.00p 59.25p 11113386
31/05/2012 63.50p 64.75p 61.25p 61.50p 3188687
30/05/2012 63.25p 64.89p 62.44p 63.00p 2722225
29/05/2012 65.75p 66.00p 62.33p 64.50p 3087798
28/05/2012 64.25p 66.75p 63.25p 65.25p 946434
25/05/2012 66.25p 67.25p 63.48p 64.25p 1355749
24/05/2012 67.00p 67.32p 64.48p 66.50p 2807882
23/05/2012 67.50p 68.00p 64.07p 65.00p 2898132
22/05/2012 67.00p 70.58p 65.50p 68.00p 4770765
21/05/2012 63.50p 67.50p 63.47p 65.50p 3204281
18/05/2012 63.25p 64.89p 61.75p 63.25p 1814330
17/05/2012 69.75p 71.72p 64.00p 65.00p 2843166
16/05/2012 68.00p 72.00p 64.70p 69.00p 3872621
15/05/2012 70.00p 71.84p 68.25p 68.25p 4098663
14/05/2012 72.75p 74.25p 68.00p 70.00p 5129048
11/05/2012 74.00p 76.24p 73.00p 74.75p 2701631
10/05/2012 74.75p 78.47p 73.00p 75.75p 6314703
09/05/2012 77.25p 81.50p 71.50p 73.00p 6400378
08/05/2012 82.75p 84.75p 75.94p 76.25p 6760072
04/05/2012 87.75p 89.15p 82.00p 83.50p 3308958
03/05/2012 88.75p 91.43p 88.50p 89.00p 1683805
02/05/2012 87.00p 95.00p 86.71p 89.50p 3052028
01/05/2012 88.00p 88.88p 85.75p 88.25p 2019627
30/04/2012 90.50p 91.20p 87.77p 88.75p 978197
27/04/2012 85.00p 90.50p 84.75p 89.00p 2950543
26/04/2012 87.25p 87.37p 85.00p 86.25p 1977441
25/04/2012 87.50p 88.00p 85.25p 86.00p 3194492
24/04/2012 80.50p 92.46p 79.75p 88.00p 5799736
23/04/2012 83.00p 85.24p 80.06p 80.75p 2993277
20/04/2012 84.75p 87.36p 82.00p 82.50p 1895407
19/04/2012 86.75p 88.89p 85.00p 85.25p 3020879
18/04/2012 84.25p 88.50p 83.75p 87.75p 3353186
17/04/2012 81.50p 85.00p 81.00p 84.00p 3207584
16/04/2012 83.25p 85.00p 81.75p 82.00p 2474718
13/04/2012 85.00p 85.50p 82.50p 85.00p 3127049
12/04/2012 83.50p 85.15p 81.50p 84.50p 5240303
11/04/2012 84.75p 86.81p 82.00p 82.50p 4918194
10/04/2012 90.50p 90.50p 84.25p 85.75p 2635557
05/04/2012 91.25p 91.50p 88.00p 90.25p 4070674
04/04/2012 97.50p 97.50p 89.75p 89.75p 3990159
03/04/2012 98.00p 100.48p 96.50p 97.00p 1815829
02/04/2012 102.00p 102.75p 97.00p 99.00p 2761318
30/03/2012 99.50p 103.00p 95.89p 100.00p 3456676
29/03/2012 98.50p 101.50p 95.50p 96.00p 3223099
28/03/2012 100.25p 103.62p 99.50p 101.25p 4735652
27/03/2012 106.00p 111.75p 101.50p 103.50p 5663565
26/03/2012 96.00p 109.53p 90.08p 105.50p 14758791
23/03/2012 94.50p 94.50p 88.25p 88.25p 3552201
22/03/2012 91.50p 93.92p 90.50p 92.00p 2221097
21/03/2012 93.50p 98.00p 91.50p 92.50p 4323255
20/03/2012 94.00p 95.00p 92.25p 94.50p 2563222
19/03/2012 96.00p 96.00p 92.50p 95.00p 2428279
16/03/2012 93.50p 96.15p 90.00p 95.50p 2065234
15/03/2012 96.00p 96.00p 91.25p 92.25p 3495366
14/03/2012 94.50p 97.75p 92.25p 96.00p 4180589
13/03/2012 96.50p 99.25p 93.50p 95.75p 4037715
12/03/2012 93.50p 98.13p 91.75p 96.75p 4446365
09/03/2012 98.50p 99.75p 93.00p 94.25p 4813613
08/03/2012 86.00p 101.50p 85.00p 97.00p 14480273
07/03/2012 85.25p 88.75p 84.00p 85.00p 6033989
06/03/2012 90.25p 92.50p 85.06p 87.75p 10144554
05/03/2012 95.25p 97.75p 90.75p 92.25p 7961851
02/03/2012 94.75p 98.25p 91.62p 96.50p 6327542
01/03/2012 95.75p 98.00p 91.25p 92.75p 6843237
29/02/2012 100.00p 104.00p 92.50p 96.00p 13899037
28/02/2012 133.50p 153.00p 84.94p 102.00p 42671952
27/02/2012 134.25p 135.12p 126.00p 134.25p 8021869
24/02/2012 121.00p 138.69p 117.75p 136.00p 16056506
23/02/2012 121.50p 126.48p 117.50p 118.50p 8013397
22/02/2012 118.00p 123.79p 117.58p 123.00p 14316935
21/02/2012 115.25p 121.75p 115.25p 117.75p 6643335
20/02/2012 128.00p 138.00p 106.84p 119.00p 19551812
17/02/2012 75.25p 134.75p 74.62p 120.00p 57332932
16/02/2012 75.50p 76.25p 73.38p 74.00p 3058690

*Close Price adjusted for both dividends and splits