BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/05/2011 276.50p 276.50p 255.00p 256.25p 3337040
03/05/2011 286.50p 294.00p 270.16p 274.75p 2444414
28/04/2011 298.00p 298.00p 293.33p 294.00p 1420150
27/04/2011 288.50p 304.25p 283.75p 299.00p 2122230
26/04/2011 290.00p 295.30p 285.75p 290.75p 2931121
21/04/2011 296.50p 308.00p 294.75p 296.00p 2848975
20/04/2011 331.25p 343.00p 289.50p 300.00p 6833350
19/04/2011 336.50p 344.00p 330.50p 343.00p 765529
18/04/2011 351.25p 359.32p 330.75p 332.00p 908183
15/04/2011 351.50p 355.86p 340.72p 352.75p 2153109
14/04/2011 349.25p 352.97p 348.25p 352.50p 638297
13/04/2011 346.25p 353.71p 342.02p 348.50p 622686
12/04/2011 355.00p 355.00p 345.25p 346.50p 538034
11/04/2011 359.00p 359.00p 348.00p 355.50p 1044357
08/04/2011 373.00p 374.81p 355.00p 357.50p 1204271
07/04/2011 376.25p 379.00p 369.25p 369.25p 648095
06/04/2011 380.00p 382.50p 373.75p 379.00p 1179202
05/04/2011 377.00p 380.00p 371.25p 376.50p 814295
04/04/2011 376.00p 383.39p 370.25p 376.00p 1748068
01/04/2011 380.00p 386.00p 370.50p 375.50p 2708436
31/03/2011 376.25p 387.00p 373.00p 382.25p 1279032
30/03/2011 370.25p 376.75p 370.25p 375.00p 1193167
29/03/2011 367.00p 376.06p 364.74p 370.25p 1180482
28/03/2011 365.00p 370.26p 358.40p 367.50p 614201
25/03/2011 363.00p 366.25p 356.50p 358.75p 2190571
24/03/2011 367.50p 370.50p 353.50p 360.00p 1433863
23/03/2011 358.25p 372.25p 358.25p 369.75p 1272802
22/03/2011 352.00p 366.00p 347.00p 365.00p 1826551
21/03/2011 338.75p 349.75p 335.50p 347.75p 1754373
18/03/2011 325.00p 340.25p 319.64p 337.75p 956412
17/03/2011 320.50p 326.00p 316.00p 321.00p 1399539
16/03/2011 325.25p 336.00p 320.00p 323.75p 2059196
15/03/2011 320.00p 328.00p 300.00p 326.00p 3506879
14/03/2011 329.00p 334.50p 321.75p 331.75p 1661803
11/03/2011 334.50p 347.00p 325.91p 327.00p 4529592
10/03/2011 363.00p 414.25p 344.00p 347.00p 2769581
09/03/2011 352.00p 361.00p 351.02p 360.25p 1621825
08/03/2011 354.50p 355.47p 340.00p 352.75p 3167248
07/03/2011 355.75p 363.00p 350.75p 352.75p 524695
04/03/2011 359.75p 362.75p 355.75p 359.75p 911801
03/03/2011 336.00p 358.25p 336.00p 355.50p 1556136
02/03/2011 332.75p 338.50p 329.46p 337.25p 673606
01/03/2011 332.25p 341.89p 329.50p 338.00p 1708202
28/02/2011 337.25p 338.50p 326.00p 331.75p 1550758
25/02/2011 330.75p 339.05p 323.00p 335.50p 1165782
24/02/2011 322.75p 333.25p 315.25p 327.25p 2460761
23/02/2011 314.00p 324.75p 303.00p 323.00p 3834985
22/02/2011 309.75p 314.25p 291.00p 313.00p 3181446
21/02/2011 321.50p 322.00p 308.00p 308.00p 1149076
18/02/2011 320.00p 323.25p 315.00p 318.50p 1029083
17/02/2011 329.00p 329.00p 317.68p 319.00p 1374179
16/02/2011 322.00p 328.25p 317.00p 321.75p 866864
15/02/2011 320.50p 329.75p 319.50p 326.25p 1174863
14/02/2011 323.00p 333.25p 313.75p 321.50p 2438749
11/02/2011 335.50p 344.78p 328.75p 329.00p 1614443
10/02/2011 351.25p 355.00p 336.05p 337.75p 887116
09/02/2011 363.75p 363.75p 345.25p 348.75p 1718314
08/02/2011 360.25p 368.75p 348.00p 355.75p 3152899
07/02/2011 349.75p 373.75p 337.50p 361.25p 4250483
04/02/2011 347.00p 360.75p 347.00p 357.00p 1970619
03/02/2011 348.75p 354.25p 346.02p 349.00p 1162679
02/02/2011 353.25p 356.41p 341.75p 352.25p 1855402
01/02/2011 353.25p 359.75p 342.50p 350.50p 2523091
31/01/2011 355.00p 355.00p 345.00p 350.25p 1184425
28/01/2011 360.00p 361.96p 350.25p 355.00p 841244
27/01/2011 350.00p 376.50p 345.46p 358.00p 2900939
26/01/2011 353.00p 353.03p 332.00p 348.25p 4647242
25/01/2011 376.00p 376.00p 345.00p 351.00p 6318070
24/01/2011 379.00p 384.75p 367.91p 370.00p 2412125
21/01/2011 372.75p 383.00p 360.00p 380.25p 4482999
20/01/2011 385.00p 385.00p 368.25p 369.00p 2051268
19/01/2011 395.75p 396.75p 381.00p 384.50p 3232740
18/01/2011 394.50p 402.25p 387.25p 394.00p 1385093
17/01/2011 385.75p 401.00p 384.75p 398.00p 2374152
14/01/2011 393.00p 399.00p 380.50p 391.00p 1399353
13/01/2011 387.00p 390.00p 378.25p 385.50p 2476681
12/01/2011 393.00p 397.25p 385.00p 389.25p 2140497
11/01/2011 385.00p 398.67p 382.75p 396.00p 2500071
10/01/2011 414.00p 460.00p 377.00p 380.00p 7361321
07/01/2011 395.00p 398.00p 390.00p 395.00p 2594859
06/01/2011 399.00p 400.00p 387.48p 393.50p 1587668
05/01/2011 398.00p 403.24p 385.00p 397.00p 1898748
04/01/2011 397.75p 406.48p 387.75p 395.50p 3540170
31/12/2010 379.00p 383.45p 375.50p 379.00p 311137
30/12/2010 374.00p 380.00p 367.00p 377.50p 624787
29/12/2010 381.75p 383.89p 374.00p 376.50p 903985
24/12/2010 373.50p 377.20p 367.50p 374.75p 387682
23/12/2010 380.00p 380.50p 372.52p 374.50p 752653
22/12/2010 384.00p 384.00p 361.16p 378.00p 1843797
21/12/2010 383.00p 397.75p 374.87p 376.00p 2151416
20/12/2010 366.00p 394.25p 362.10p 389.50p 2053757
17/12/2010 373.00p 373.00p 359.00p 362.75p 1316602
16/12/2010 353.25p 374.00p 353.25p 368.50p 1262466
15/12/2010 363.25p 363.75p 352.25p 358.00p 2018561
14/12/2010 354.00p 362.75p 350.27p 359.50p 1974858
13/12/2010 351.50p 356.25p 347.75p 353.25p 3856405
10/12/2010 335.25p 350.00p 335.00p 347.25p 1778284
09/12/2010 349.00p 349.00p 335.00p 336.25p 2059437
08/12/2010 358.75p 358.75p 347.00p 347.00p 985006
07/12/2010 364.50p 364.50p 350.57p 354.25p 1545898
06/12/2010 355.00p 362.70p 340.00p 357.00p 2330966
03/12/2010 348.00p 353.87p 342.50p 348.50p 2380307
02/12/2010 360.00p 360.00p 333.21p 343.25p 5169613
01/12/2010 329.50p 358.50p 325.00p 353.00p 3830674
30/11/2010 340.00p 340.25p 323.75p 323.75p 1657548
29/11/2010 329.00p 340.25p 325.75p 332.50p 3449618
26/11/2010 329.00p 354.50p 323.25p 325.00p 13036894
25/11/2010 337.00p 369.00p 314.89p 338.00p 5098635
24/11/2010 308.50p 323.00p 308.00p 317.50p 2480555
23/11/2010 307.00p 314.25p 295.00p 309.50p 1766753
22/11/2010 301.75p 325.00p 298.19p 305.50p 3121817
19/11/2010 300.00p 302.50p 276.08p 296.50p 1791876
18/11/2010 274.00p 298.00p 270.03p 292.25p 2646968
17/11/2010 265.00p 270.75p 251.94p 269.75p 1582099
16/11/2010 279.00p 289.01p 265.00p 266.50p 1097985
15/11/2010 284.00p 284.02p 274.00p 274.25p 1540805
12/11/2010 282.50p 302.48p 261.00p 281.25p 1987145
11/11/2010 264.25p 301.75p 259.50p 291.25p 4542416
10/11/2010 273.00p 283.00p 248.00p 260.50p 7873423
09/11/2010 224.00p 284.00p 195.39p 268.75p 13342537
08/11/2010 195.00p 203.50p 190.25p 199.50p 4036485
05/11/2010 186.75p 190.60p 186.00p 189.00p 1281667
04/11/2010 190.00p 193.75p 186.00p 189.75p 1283266
03/11/2010 177.00p 194.45p 175.60p 190.00p 3437622
02/11/2010 166.75p 177.00p 166.75p 174.50p 1201173
01/11/2010 167.75p 171.00p 167.25p 168.25p 855840
29/10/2010 168.50p 170.00p 167.43p 168.75p 1163377
28/10/2010 166.00p 169.75p 166.00p 168.25p 1675169
27/10/2010 169.75p 170.50p 165.50p 166.00p 889625
26/10/2010 167.25p 170.74p 165.50p 169.00p 752537
25/10/2010 169.25p 169.75p 166.25p 167.50p 343060
22/10/2010 166.00p 167.92p 163.03p 166.25p 307735
21/10/2010 165.00p 169.75p 161.60p 167.00p 597427
20/10/2010 161.25p 165.50p 160.50p 164.25p 1697177
19/10/2010 163.50p 165.08p 161.00p 161.00p 1129574
18/10/2010 166.00p 168.50p 161.00p 162.00p 1292279
15/10/2010 169.50p 169.50p 163.00p 165.00p 587002
14/10/2010 172.50p 172.50p 166.26p 168.25p 1907639
13/10/2010 172.00p 172.50p 171.00p 171.50p 1659797
12/10/2010 178.50p 179.41p 172.11p 172.50p 1244895
11/10/2010 179.00p 183.75p 177.25p 179.00p 534803
08/10/2010 181.50p 181.79p 174.50p 175.00p 1408023
07/10/2010 182.00p 183.62p 174.75p 181.25p 1671985
06/10/2010 178.00p 184.00p 178.00p 184.00p 1480746
05/10/2010 176.25p 179.50p 174.02p 178.75p 1510358
04/10/2010 174.00p 176.75p 172.00p 176.00p 1137832
01/10/2010 178.00p 179.99p 164.00p 173.00p 7163875
30/09/2010 176.50p 182.38p 176.14p 179.50p 272557
29/09/2010 182.00p 182.19p 176.25p 178.00p 410625
28/09/2010 184.00p 184.09p 179.25p 180.00p 671585
27/09/2010 187.75p 187.75p 179.25p 185.75p 1551877
24/09/2010 177.50p 185.75p 177.00p 184.00p 2320156
23/09/2010 175.00p 179.06p 170.37p 177.00p 624238
22/09/2010 181.75p 183.94p 176.50p 177.25p 490833
21/09/2010 177.50p 187.25p 175.55p 182.50p 2728811
20/09/2010 170.00p 179.75p 168.75p 179.00p 2333019
17/09/2010 160.00p 170.00p 160.00p 168.50p 1093309
16/09/2010 166.50p 168.75p 163.50p 165.25p 479925
15/09/2010 162.00p 165.97p 162.00p 165.75p 739720
14/09/2010 169.75p 169.75p 160.00p 161.50p 1011739
13/09/2010 169.00p 173.75p 167.02p 168.75p 740713
10/09/2010 168.25p 169.88p 164.50p 168.25p 332179
09/09/2010 164.25p 167.80p 163.05p 167.00p 346264
08/09/2010 163.00p 167.00p 163.00p 163.00p 503475
07/09/2010 169.00p 169.00p 163.75p 165.00p 519679
06/09/2010 161.00p 168.65p 157.78p 168.50p 1410090
03/09/2010 159.00p 161.00p 155.75p 158.25p 455458
02/09/2010 159.25p 160.25p 157.25p 158.00p 607302
01/09/2010 158.50p 160.75p 154.11p 158.00p 1379601
31/08/2010 159.00p 160.00p 150.50p 156.75p 967428
27/08/2010 158.75p 158.80p 151.50p 157.50p 507488
26/08/2010 155.00p 159.99p 153.00p 157.00p 1561119
25/08/2010 166.00p 168.43p 150.50p 154.25p 2053204
24/08/2010 186.00p 192.00p 156.00p 167.50p 5783483
23/08/2010 175.50p 182.00p 175.50p 182.00p 1333906
20/08/2010 178.00p 182.75p 170.50p 176.25p 1171837
19/08/2010 175.25p 186.00p 175.25p 179.00p 1463428
18/08/2010 169.50p 177.00p 167.00p 176.50p 945725
17/08/2010 164.00p 175.50p 163.00p 169.50p 1552914
16/08/2010 161.25p 166.75p 161.25p 164.25p 736508
13/08/2010 157.25p 163.25p 157.25p 162.25p 356936
12/08/2010 158.00p 161.25p 156.25p 157.75p 673036
11/08/2010 164.00p 168.75p 158.00p 160.50p 1372670
10/08/2010 165.50p 169.10p 164.20p 168.00p 258549
09/08/2010 165.00p 169.50p 163.83p 168.50p 321140
06/08/2010 167.75p 169.75p 164.50p 165.25p 242416
05/08/2010 164.50p 169.50p 164.00p 168.50p 425400
04/08/2010 163.50p 165.50p 162.60p 163.25p 833633
03/08/2010 161.75p 167.92p 159.31p 164.00p 731354
02/08/2010 155.25p 160.01p 155.25p 159.75p 824345
30/07/2010 159.25p 159.95p 155.00p 155.25p 306130
29/07/2010 160.50p 161.00p 158.00p 158.00p 621696
28/07/2010 163.00p 165.25p 158.00p 159.50p 1099625
27/07/2010 159.50p 168.00p 159.50p 163.00p 1639181
26/07/2010 154.00p 162.00p 154.00p 159.50p 950553
23/07/2010 153.25p 155.50p 152.25p 154.00p 844188
22/07/2010 153.50p 155.00p 152.25p 154.00p 682016
21/07/2010 150.00p 156.25p 148.52p 154.00p 1190418
20/07/2010 147.75p 151.25p 147.50p 148.00p 953344
19/07/2010 150.25p 153.50p 147.50p 148.25p 1025065

*Close Price adjusted for both dividends and splits