BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/02/2012 77.00p 79.61p 73.75p 74.75p 3343139
14/02/2012 78.00p 79.75p 74.00p 74.75p 3151450
13/02/2012 77.00p 79.25p 76.25p 79.00p 2735356
10/02/2012 80.00p 80.00p 76.50p 77.25p 2471580
09/02/2012 79.50p 80.34p 78.00p 78.50p 2424238
08/02/2012 79.50p 81.39p 77.75p 78.50p 1411335
07/02/2012 80.25p 81.11p 78.08p 79.75p 1529487
06/02/2012 79.75p 81.75p 78.11p 81.00p 3876838
03/02/2012 81.25p 81.50p 77.75p 78.50p 2422874
02/02/2012 82.00p 82.25p 77.75p 79.00p 2516430
01/02/2012 79.50p 82.00p 78.44p 81.00p 1639618
31/01/2012 82.50p 83.70p 78.20p 78.75p 2531637
30/01/2012 80.50p 83.50p 79.50p 82.75p 4489837
27/01/2012 80.50p 84.50p 79.50p 81.75p 5336637
26/01/2012 79.75p 80.25p 78.00p 80.00p 2881699
25/01/2012 82.00p 82.00p 77.50p 78.50p 4915354
24/01/2012 88.00p 88.00p 78.25p 80.25p 7592708
23/01/2012 81.25p 87.75p 81.25p 86.50p 6657276
20/01/2012 81.75p 83.88p 81.00p 82.00p 3167316
19/01/2012 80.50p 84.00p 78.74p 82.75p 3984468
18/01/2012 80.50p 80.50p 75.75p 79.00p 2638107
17/01/2012 79.50p 84.50p 78.00p 79.75p 5621608
16/01/2012 77.75p 78.75p 76.55p 78.00p 2102428
13/01/2012 79.50p 82.75p 76.44p 77.50p 5140322
12/01/2012 74.00p 84.00p 72.25p 79.50p 7265645
11/01/2012 73.00p 73.31p 70.75p 73.25p 1455334
10/01/2012 72.00p 74.29p 71.65p 73.50p 3719633
09/01/2012 76.25p 76.30p 70.23p 71.75p 3399266
06/01/2012 68.25p 76.00p 68.00p 75.00p 5086051
05/01/2012 70.00p 70.50p 68.25p 68.75p 1077153
04/01/2012 69.50p 71.25p 68.75p 69.50p 2506695
03/01/2012 69.25p 71.40p 66.00p 70.00p 2793657
30/12/2011 69.50p 69.50p 67.25p 67.25p 787438
29/12/2011 69.00p 70.00p 66.28p 69.25p 1558572
28/12/2011 65.25p 71.75p 65.25p 68.50p 3309735
23/12/2011 64.75p 66.50p 63.25p 66.00p 907616
22/12/2011 65.00p 66.50p 63.00p 63.25p 2340908
21/12/2011 62.00p 65.75p 61.25p 65.25p 2165403
20/12/2011 62.25p 63.75p 58.54p 62.00p 3109166
19/12/2011 65.25p 67.50p 62.75p 63.75p 3049469
16/12/2011 66.50p 66.50p 63.55p 65.00p 1762033
15/12/2011 64.00p 67.05p 60.88p 65.75p 2730988
14/12/2011 65.25p 66.75p 63.25p 63.75p 2774869
13/12/2011 66.75p 68.00p 63.50p 65.25p 4096514
12/12/2011 69.75p 70.50p 66.75p 67.00p 2865461
09/12/2011 70.50p 73.20p 70.00p 70.50p 2235340
08/12/2011 71.00p 75.47p 69.25p 71.25p 3470872
07/12/2011 73.00p 74.08p 69.03p 70.00p 2342746
06/12/2011 72.00p 76.00p 71.25p 71.50p 3018064
05/12/2011 72.50p 78.00p 72.50p 74.25p 5586738
02/12/2011 66.50p 74.00p 64.00p 72.75p 7416734
01/12/2011 71.00p 71.72p 64.25p 65.00p 4929054
30/11/2011 72.50p 77.00p 70.31p 71.25p 8895158
29/11/2011 65.25p 74.50p 63.75p 73.25p 11348766
28/11/2011 67.00p 67.75p 62.25p 65.00p 5728771
25/11/2011 69.75p 70.56p 60.25p 65.25p 11929242
24/11/2011 79.75p 86.00p 63.50p 67.00p 16975812
23/11/2011 80.50p 81.14p 71.75p 74.00p 5282124
22/11/2011 83.50p 85.37p 80.25p 80.50p 6902902
21/11/2011 91.25p 94.50p 82.50p 83.00p 3159643
18/11/2011 88.00p 95.72p 87.00p 94.25p 3438505
17/11/2011 95.00p 95.60p 88.00p 88.75p 3703129
16/11/2011 97.50p 97.50p 93.40p 95.25p 2530178
15/11/2011 99.25p 101.28p 94.50p 95.00p 3145670
14/11/2011 99.50p 103.50p 98.44p 99.00p 1890223
11/11/2011 97.25p 101.00p 95.25p 101.00p 4090790
10/11/2011 96.00p 100.50p 95.50p 96.50p 2991526
09/11/2011 104.00p 104.00p 98.37p 100.50p 1568514
08/11/2011 101.00p 106.25p 100.25p 101.00p 3568119
07/11/2011 102.50p 105.53p 101.25p 102.00p 3532763
04/11/2011 108.25p 109.00p 103.00p 106.00p 3521503
03/11/2011 97.50p 109.50p 97.50p 107.25p 3438573
02/11/2011 101.75p 103.25p 98.50p 102.00p 2066939
01/11/2011 104.50p 104.50p 98.25p 100.00p 5803407
31/10/2011 103.50p 109.80p 103.50p 108.50p 4371839
28/10/2011 104.25p 106.75p 101.00p 106.25p 3257439
27/10/2011 105.00p 105.91p 100.75p 102.00p 4339757
26/10/2011 103.50p 105.36p 99.25p 100.25p 2861247
25/10/2011 105.75p 107.25p 103.00p 104.25p 1624422
24/10/2011 108.50p 108.75p 103.00p 104.25p 6982434
21/10/2011 106.50p 107.25p 101.50p 105.00p 10131574
20/10/2011 108.75p 112.11p 104.00p 105.00p 11865663
19/10/2011 113.00p 117.50p 103.00p 109.50p 53594620
18/10/2011 116.50p 116.75p 108.75p 115.00p 3325672
17/10/2011 126.50p 129.50p 110.75p 116.75p 8704646
14/10/2011 87.00p 123.25p 86.75p 120.75p 21030308
13/10/2011 79.50p 80.50p 73.75p 75.25p 3189365
12/10/2011 83.00p 84.00p 77.50p 78.50p 4741953
11/10/2011 86.00p 86.00p 79.75p 80.75p 2307304
10/10/2011 86.00p 87.25p 82.00p 85.50p 1564018
07/10/2011 87.25p 93.00p 83.50p 84.00p 2072173
06/10/2011 80.00p 88.50p 80.00p 86.75p 2552684
05/10/2011 78.75p 79.75p 73.25p 78.50p 2907308
04/10/2011 85.75p 85.81p 73.75p 74.50p 3342384
03/10/2011 92.25p 92.25p 86.00p 86.50p 1880993
30/09/2011 98.00p 99.02p 92.50p 94.00p 1654301
29/09/2011 101.00p 103.00p 97.50p 99.25p 807213
28/09/2011 98.00p 103.75p 96.00p 103.25p 1952140
27/09/2011 93.25p 102.00p 91.25p 101.00p 4801011
26/09/2011 93.25p 95.25p 89.25p 89.75p 2379783
23/09/2011 102.25p 104.50p 88.75p 94.75p 3257311
22/09/2011 109.00p 109.00p 101.00p 101.25p 2331653
21/09/2011 119.00p 119.00p 108.25p 108.50p 1972900
20/09/2011 115.50p 120.75p 115.33p 117.50p 1633718
19/09/2011 118.00p 121.00p 117.25p 120.00p 1747745
16/09/2011 126.50p 126.75p 118.50p 122.75p 3473248
15/09/2011 128.00p 129.50p 120.25p 123.50p 3186464
14/09/2011 129.75p 133.58p 123.25p 125.50p 2381106
13/09/2011 133.25p 133.25p 125.00p 130.00p 1989359
12/09/2011 137.75p 137.75p 124.50p 131.25p 1078979
09/09/2011 137.75p 140.00p 131.75p 137.25p 1459885
08/09/2011 132.75p 136.75p 128.54p 135.75p 1201368
07/09/2011 130.50p 134.11p 129.96p 130.00p 3157338
06/09/2011 127.50p 131.75p 125.00p 128.50p 1884934
05/09/2011 130.00p 130.73p 126.25p 129.00p 1544868
02/09/2011 133.50p 136.00p 131.50p 133.50p 2090942
01/09/2011 133.00p 136.15p 130.25p 135.50p 2980702
31/08/2011 122.25p 133.25p 122.25p 131.25p 1863531
30/08/2011 120.25p 126.00p 120.00p 123.25p 1573780
26/08/2011 116.75p 119.75p 115.25p 119.25p 855132
25/08/2011 118.50p 125.75p 115.75p 117.00p 1454688
24/08/2011 115.75p 122.50p 115.75p 120.00p 1626277
23/08/2011 115.50p 121.25p 114.75p 117.00p 1556092
22/08/2011 110.75p 118.76p 110.75p 115.25p 2414459
19/08/2011 118.50p 119.25p 110.90p 115.75p 4275884
18/08/2011 132.50p 135.30p 115.50p 118.00p 4415263
17/08/2011 135.00p 137.50p 132.50p 134.50p 1812026
16/08/2011 142.50p 142.50p 133.25p 139.00p 3043868
15/08/2011 138.25p 147.25p 135.00p 143.75p 2655664
12/08/2011 138.75p 141.00p 130.50p 135.00p 3993795
11/08/2011 120.75p 135.75p 118.81p 135.00p 5751121
10/08/2011 131.00p 131.75p 112.25p 116.25p 5122478
09/08/2011 118.00p 132.00p 114.00p 125.00p 3386866
08/08/2011 133.00p 142.50p 118.25p 120.50p 5864521
05/08/2011 133.50p 153.75p 130.00p 135.00p 5740281
04/08/2011 168.00p 173.75p 130.00p 140.00p 11501461
03/08/2011 174.00p 180.00p 163.00p 165.00p 5643221
02/08/2011 225.00p 267.76p 177.50p 178.50p 11484969
01/08/2011 270.00p 278.16p 225.00p 225.00p 9985303
29/07/2011 260.00p 270.00p 255.75p 261.50p 1820861
28/07/2011 280.00p 285.50p 260.00p 263.00p 2197297
27/07/2011 295.00p 296.00p 282.00p 283.50p 741198
26/07/2011 299.00p 300.00p 287.75p 294.75p 778843
25/07/2011 286.00p 300.00p 282.00p 296.00p 755931
22/07/2011 290.00p 290.37p 284.00p 285.75p 1607743
21/07/2011 295.25p 296.92p 286.00p 286.00p 1610523
20/07/2011 302.00p 302.00p 292.50p 294.00p 1616626
19/07/2011 297.00p 302.25p 291.00p 297.00p 668182
18/07/2011 305.25p 305.75p 290.00p 292.00p 1466866
15/07/2011 303.00p 305.50p 301.00p 301.00p 646837
14/07/2011 311.00p 315.25p 300.00p 303.50p 1145892
13/07/2011 316.00p 317.25p 310.75p 310.75p 1044887
12/07/2011 317.00p 318.00p 313.00p 315.50p 2967282
11/07/2011 339.75p 340.00p 318.25p 319.50p 1909800
08/07/2011 334.50p 342.00p 328.00p 339.00p 1580443
07/07/2011 329.00p 343.00p 328.75p 342.25p 1072213
06/07/2011 334.50p 337.61p 325.00p 328.50p 1359982
05/07/2011 333.00p 339.25p 333.00p 335.25p 1578636
04/07/2011 337.00p 344.40p 333.00p 337.50p 873531
01/07/2011 337.75p 342.25p 330.25p 341.00p 915699
30/06/2011 329.25p 335.25p 328.50p 335.25p 2059115
29/06/2011 328.25p 328.25p 323.75p 326.50p 893844
28/06/2011 321.50p 324.75p 317.67p 324.25p 1461716
27/06/2011 308.75p 319.75p 306.84p 316.25p 2083132
24/06/2011 319.75p 319.75p 312.25p 313.50p 4221440
23/06/2011 314.50p 320.00p 314.37p 317.00p 1622685
22/06/2011 318.75p 320.18p 315.00p 318.00p 945780
21/06/2011 322.00p 323.00p 317.00p 319.25p 960182
20/06/2011 315.75p 320.50p 315.25p 318.75p 1602851
17/06/2011 316.50p 321.35p 316.50p 316.75p 794040
16/06/2011 318.00p 324.00p 315.00p 321.00p 1890253
15/06/2011 322.00p 325.00p 319.25p 319.25p 2011370
14/06/2011 323.00p 327.00p 321.25p 322.25p 1244895
13/06/2011 320.75p 326.75p 320.75p 322.75p 973674
10/06/2011 323.00p 327.75p 292.37p 322.50p 1970453
09/06/2011 313.00p 331.48p 291.75p 325.25p 6887907
08/06/2011 298.50p 298.50p 290.07p 291.75p 874100
07/06/2011 299.00p 303.75p 294.01p 296.75p 641113
06/06/2011 295.75p 304.75p 295.00p 300.50p 1520640
03/06/2011 299.50p 300.00p 293.50p 298.00p 898965
02/06/2011 303.00p 305.25p 298.50p 299.00p 1596990
01/06/2011 305.00p 311.25p 302.50p 307.00p 1549164
31/05/2011 298.00p 308.50p 297.25p 307.00p 1746015
27/05/2011 307.00p 307.00p 294.15p 301.00p 646003
26/05/2011 308.25p 311.00p 301.00p 302.00p 634158
25/05/2011 303.00p 311.08p 300.75p 306.25p 1093192
24/05/2011 314.00p 318.25p 303.25p 305.25p 3712643
23/05/2011 313.25p 319.00p 310.25p 311.25p 1179614
20/05/2011 320.00p 330.00p 316.90p 318.25p 1000086
19/05/2011 324.00p 324.00p 318.50p 319.00p 3865425
18/05/2011 317.00p 323.18p 312.25p 321.50p 3097039
17/05/2011 314.00p 321.50p 313.00p 316.50p 2089140
16/05/2011 314.25p 319.00p 312.00p 314.25p 2727655
13/05/2011 313.75p 321.25p 312.00p 317.25p 2496852
12/05/2011 310.00p 315.50p 304.25p 314.25p 3081248
11/05/2011 308.25p 330.75p 281.90p 313.00p 7218730
10/05/2011 270.50p 291.00p 267.00p 284.75p 3610335
09/05/2011 265.00p 274.58p 255.65p 269.25p 1564086
06/05/2011 257.75p 264.25p 245.00p 261.50p 1912760
05/05/2011 255.00p 268.35p 252.50p 254.00p 2147130

*Close Price adjusted for both dividends and splits