Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
BowLeven (BLVN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/02/2023 | 1.38p | 1.70p | 1.25p | 1.38p | 51367 |
| 20/02/2023 | 1.38p | 1.70p | 1.38p | 1.38p | 20119 |
| 17/02/2023 | 1.38p | 1.74p | 1.25p | 1.38p | 14680 |
| 16/02/2023 | 1.38p | 1.74p | 1.25p | 1.38p | 21431 |
| 15/02/2023 | 1.38p | 1.75p | 1.18p | 1.38p | 28675 |
| 14/02/2023 | 1.53p | 1.65p | 1.04p | 1.38p | 27548 |
| 13/02/2023 | 1.53p | 1.75p | 1.33p | 1.53p | 53308 |
| 10/02/2023 | 1.25p | 1.53p | 1.10p | 1.53p | 109506 |
| 09/02/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 60000 |
| 08/02/2023 | 1.38p | 1.50p | 1.00p | 1.25p | 505271 |
| 07/02/2023 | 1.38p | 1.50p | 1.38p | 1.38p | 74549 |
| 06/02/2023 | 1.38p | 1.52p | 1.16p | 1.38p | 33660 |
| 03/02/2023 | 1.53p | 1.60p | 1.30p | 1.38p | 337310 |
| 02/02/2023 | 1.53p | 1.65p | 1.30p | 1.53p | 13037 |
| 01/02/2023 | 1.58p | 1.75p | 1.40p | 1.53p | 917869 |
| 31/01/2023 | 1.70p | 1.75p | 1.40p | 1.58p | 146020 |
| 30/01/2023 | 1.70p | 1.70p | 1.41p | 1.70p | 62137 |
| 27/01/2023 | 1.70p | 1.70p | 1.41p | 1.70p | 103745 |
| 26/01/2023 | 1.70p | 1.86p | 1.70p | 1.70p | 35380 |
| 25/01/2023 | 1.70p | 2.00p | 1.40p | 1.70p | 146626 |
| 24/01/2023 | 1.70p | 1.89p | 1.40p | 1.70p | 518899 |
| 23/01/2023 | 1.58p | 1.75p | 1.50p | 1.75p | 438294 |
| 20/01/2023 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 19/01/2023 | 1.58p | 1.75p | 1.40p | 1.58p | 429524 |
| 18/01/2023 | 1.58p | 1.67p | 1.40p | 1.58p | 182522 |
| 17/01/2023 | 1.58p | 1.75p | 1.40p | 1.58p | 68919 |
| 16/01/2023 | 1.58p | 1.75p | 1.40p | 1.58p | 129627 |
| 13/01/2023 | 1.58p | 1.75p | 1.48p | 1.58p | 4176 |
| 12/01/2023 | 1.58p | 1.72p | 1.40p | 1.58p | 197156 |
| 11/01/2023 | 1.75p | 2.00p | 1.50p | 1.58p | 1208610 |
| 10/01/2023 | 1.95p | 1.95p | 1.50p | 1.75p | 241229 |
| 09/01/2023 | 1.95p | 1.95p | 1.86p | 1.95p | 0 |
| 06/01/2023 | 1.95p | 1.95p | 1.72p | 1.95p | 213 |
| 05/01/2023 | 1.95p | 1.95p | 1.72p | 1.95p | 6074 |
| 04/01/2023 | 1.95p | 1.95p | 1.72p | 1.95p | 22050 |
| 03/01/2023 | 1.95p | 2.35p | 1.71p | 1.95p | 10440 |
| 30/12/2022 | 1.95p | 1.95p | 1.71p | 1.95p | 3450 |
| 29/12/2022 | 1.95p | 2.35p | 1.50p | 1.95p | 89590 |
| 28/12/2022 | 1.95p | 2.35p | 1.75p | 1.95p | 56904 |
| 23/12/2022 | 1.95p | 2.35p | 1.95p | 1.95p | 2132 |
| 22/12/2022 | 1.95p | 1.95p | 1.75p | 1.95p | 755 |
| 21/12/2022 | 1.95p | 1.95p | 1.70p | 1.95p | 34320 |
| 20/12/2022 | 1.95p | 2.35p | 1.75p | 1.95p | 47434 |
| 19/12/2022 | 1.95p | 1.95p | 1.86p | 1.95p | 0 |
| 16/12/2022 | 1.95p | 2.35p | 1.75p | 1.95p | 19095 |
| 15/12/2022 | 1.95p | 2.20p | 1.95p | 1.95p | 50000 |
| 14/12/2022 | 1.95p | 1.95p | 1.86p | 1.95p | 0 |
| 13/12/2022 | 2.20p | 2.35p | 1.70p | 1.95p | 95582 |
| 12/12/2022 | 2.20p | 2.40p | 2.00p | 2.20p | 387843 |
| 09/12/2022 | 1.95p | 2.40p | 1.56p | 2.20p | 280243 |
| 08/12/2022 | 1.95p | 2.24p | 1.56p | 1.95p | 3413 |
| 07/12/2022 | 1.95p | 2.24p | 1.59p | 1.95p | 50043 |
| 06/12/2022 | 1.95p | 1.95p | 1.56p | 1.95p | 106338 |
| 05/12/2022 | 1.95p | 1.95p | 1.68p | 1.95p | 1507 |
| 02/12/2022 | 1.95p | 2.24p | 1.68p | 1.95p | 43527 |
| 01/12/2022 | 1.95p | 2.24p | 1.66p | 1.95p | 49738 |
| 30/11/2022 | 1.95p | 2.24p | 1.66p | 1.95p | 31304 |
| 29/11/2022 | 1.95p | 2.20p | 1.95p | 1.95p | 68775 |
| 28/11/2022 | 1.95p | 2.25p | 1.59p | 1.95p | 27719 |
| 25/11/2022 | 1.95p | 2.25p | 1.56p | 1.95p | 22800 |
| 24/11/2022 | 1.95p | 2.20p | 1.56p | 1.95p | 121768 |
| 23/11/2022 | 1.95p | 2.28p | 1.53p | 1.95p | 8639 |
| 22/11/2022 | 2.10p | 2.20p | 1.53p | 1.95p | 217456 |
| 21/11/2022 | 2.10p | 2.10p | 1.83p | 2.10p | 2888 |
| 18/11/2022 | 2.10p | 2.10p | 1.83p | 2.10p | 4478 |
| 17/11/2022 | 2.25p | 2.40p | 1.83p | 2.10p | 120796 |
| 16/11/2022 | 2.25p | 2.25p | 2.08p | 2.25p | 108998 |
| 15/11/2022 | 2.25p | 2.25p | 2.14p | 2.25p | 106292 |
| 14/11/2022 | 2.25p | 2.28p | 2.25p | 2.25p | 14000 |
| 11/11/2022 | 2.25p | 2.45p | 2.18p | 2.25p | 333707 |
| 10/11/2022 | 2.40p | 2.79p | 2.40p | 2.40p | 1790 |
| 09/11/2022 | 2.40p | 2.40p | 2.32p | 2.40p | 0 |
| 08/11/2022 | 2.40p | 2.80p | 2.38p | 2.40p | 64017 |
| 07/11/2022 | 2.40p | 2.80p | 2.00p | 2.40p | 27042 |
| 04/11/2022 | 2.25p | 2.60p | 2.25p | 2.25p | 313223 |
| 03/11/2022 | 2.25p | 2.25p | 2.18p | 2.25p | 1 |
| 02/11/2022 | 2.25p | 2.50p | 2.00p | 2.25p | 59110 |
| 01/11/2022 | 2.75p | 2.75p | 1.50p | 2.25p | 2193762 |
| 31/10/2022 | 3.00p | 3.00p | 2.90p | 3.00p | 0 |
| 28/10/2022 | 3.00p | 3.00p | 2.90p | 3.00p | 0 |
| 27/10/2022 | 3.00p | 3.00p | 2.85p | 3.00p | 82837 |
| 26/10/2022 | 3.25p | 3.25p | 2.80p | 3.00p | 280085 |
| 25/10/2022 | 3.25p | 3.35p | 3.00p | 3.25p | 43661 |
| 24/10/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 58248 |
| 21/10/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 20/10/2022 | 3.25p | 3.25p | 3.03p | 3.25p | 47786 |
| 19/10/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 18/10/2022 | 3.25p | 3.50p | 3.03p | 3.25p | 2360 |
| 17/10/2022 | 3.50p | 3.50p | 3.00p | 3.25p | 117483 |
| 14/10/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 54113 |
| 13/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 1289 |
| 12/10/2022 | 3.50p | 3.50p | 3.11p | 3.50p | 110281 |
| 11/10/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 10/10/2022 | 3.50p | 3.80p | 3.11p | 3.50p | 7730 |
| 07/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/10/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 57 |
| 05/10/2022 | 3.50p | 3.50p | 3.11p | 3.50p | 4935 |
| 04/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/10/2022 | 3.50p | 3.50p | 3.11p | 3.50p | 59000 |
| 30/09/2022 | 3.50p | 3.80p | 3.50p | 3.50p | 13053 |
| 29/09/2022 | 3.50p | 3.85p | 3.18p | 3.50p | 108013 |
| 28/09/2022 | 4.00p | 4.00p | 3.10p | 3.50p | 411729 |
| 27/09/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/09/2022 | 4.00p | 4.00p | 3.60p | 4.00p | 55601 |
| 23/09/2022 | 4.00p | 4.09p | 3.50p | 4.00p | 31131 |
| 22/09/2022 | 4.00p | 4.17p | 3.60p | 4.00p | 58381 |
| 21/09/2022 | 4.00p | 4.20p | 3.50p | 4.00p | 119147 |
| 20/09/2022 | 4.00p | 4.50p | 3.75p | 4.00p | 111402 |
| 19/09/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 13149 |
| 16/09/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 13149 |
| 15/09/2022 | 4.00p | 4.00p | 3.55p | 4.00p | 807221 |
| 14/09/2022 | 4.00p | 4.00p | 3.75p | 4.00p | 5503 |
| 13/09/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 121167 |
| 12/09/2022 | 4.50p | 4.50p | 3.51p | 4.00p | 1005844 |
| 09/09/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 55060 |
| 08/09/2022 | 4.50p | 4.50p | 4.01p | 4.50p | 66957 |
| 07/09/2022 | 4.50p | 4.50p | 4.01p | 4.50p | 18443 |
| 06/09/2022 | 4.50p | 4.50p | 4.08p | 4.50p | 53000 |
| 05/09/2022 | 4.50p | 4.50p | 4.08p | 4.50p | 1273 |
| 02/09/2022 | 4.50p | 4.50p | 4.16p | 4.50p | 36419 |
| 01/09/2022 | 4.45p | 4.79p | 4.25p | 4.50p | 26234 |
| 31/08/2022 | 4.00p | 4.83p | 4.00p | 4.45p | 1366439 |
| 30/08/2022 | 4.00p | 4.25p | 3.75p | 4.00p | 29836 |
| 29/08/2022 | 4.00p | 4.30p | 3.65p | 4.00p | 307348 |
| 26/08/2022 | 4.00p | 4.30p | 3.65p | 4.00p | 307348 |
| 25/08/2022 | 4.00p | 4.47p | 3.88p | 4.00p | 30625 |
| 24/08/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 101221 |
| 23/08/2022 | 4.00p | 4.50p | 4.00p | 4.00p | 400000 |
| 22/08/2022 | 4.00p | 4.50p | 3.51p | 4.00p | 52928 |
| 19/08/2022 | 4.50p | 4.50p | 4.00p | 4.00p | 52348 |
| 18/08/2022 | 4.50p | 4.79p | 4.00p | 4.50p | 809817 |
| 17/08/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 10158 |
| 16/08/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 61679 |
| 15/08/2022 | 4.50p | 4.61p | 4.30p | 4.50p | 75350 |
| 12/08/2022 | 4.50p | 4.70p | 4.50p | 4.50p | 624085 |
| 11/08/2022 | 4.25p | 4.83p | 4.00p | 4.50p | 1596124 |
| 10/08/2022 | 4.25p | 4.25p | 4.01p | 4.25p | 130000 |
| 09/08/2022 | 4.50p | 4.55p | 4.00p | 4.25p | 203500 |
| 08/08/2022 | 4.50p | 4.60p | 4.11p | 4.50p | 141381 |
| 05/08/2022 | 4.50p | 5.00p | 4.05p | 4.50p | 97572 |
| 04/08/2022 | 4.50p | 4.50p | 4.15p | 4.50p | 23254 |
| 03/08/2022 | 4.50p | 4.95p | 4.13p | 4.50p | 134473 |
| 02/08/2022 | 4.20p | 4.70p | 4.00p | 4.50p | 153349 |
| 01/08/2022 | 4.00p | 4.78p | 4.00p | 4.50p | 603566 |
| 29/07/2022 | 3.90p | 4.40p | 3.90p | 4.00p | 85113 |
| 28/07/2022 | 3.50p | 4.29p | 3.50p | 3.90p | 226753 |
| 27/07/2022 | 2.90p | 4.00p | 2.82p | 3.00p | 189037 |
| 26/07/2022 | 2.90p | 3.00p | 2.86p | 2.90p | 15840 |
| 25/07/2022 | 2.90p | 3.00p | 2.85p | 2.90p | 33158 |
| 22/07/2022 | 2.90p | 3.00p | 2.85p | 2.90p | 313541 |
| 21/07/2022 | 2.90p | 3.00p | 2.90p | 2.90p | 698166 |
| 20/07/2022 | 3.00p | 3.06p | 2.90p | 2.90p | 452895 |
| 19/07/2022 | 3.20p | 3.22p | 2.80p | 3.00p | 807894 |
| 18/07/2022 | 3.30p | 3.75p | 3.11p | 3.30p | 222097 |
| 15/07/2022 | 3.80p | 4.23p | 3.20p | 3.30p | 1157571 |
| 14/07/2022 | 3.80p | 4.00p | 3.75p | 3.80p | 14000 |
| 13/07/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 3435 |
| 12/07/2022 | 3.80p | 4.00p | 3.75p | 3.80p | 60285 |
| 11/07/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 08/07/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 07/07/2022 | 3.90p | 3.90p | 3.64p | 3.90p | 117208 |
| 06/07/2022 | 3.90p | 3.90p | 3.70p | 3.90p | 6000 |
| 05/07/2022 | 3.80p | 4.20p | 3.63p | 3.90p | 129496 |
| 04/07/2022 | 3.80p | 4.12p | 3.80p | 3.80p | 6243 |
| 01/07/2022 | 3.80p | 4.12p | 3.43p | 3.80p | 81551 |
| 30/06/2022 | 3.65p | 4.08p | 3.60p | 3.80p | 142155 |
| 29/06/2022 | 3.65p | 4.00p | 3.43p | 3.80p | 30260 |
| 28/06/2022 | 3.65p | 3.95p | 3.50p | 3.65p | 50358 |
| 27/06/2022 | 3.65p | 3.95p | 3.00p | 3.65p | 91791 |
| 24/06/2022 | 3.65p | 3.65p | 3.41p | 3.65p | 660 |
| 23/06/2022 | 3.65p | 3.95p | 3.41p | 3.65p | 22070 |
| 22/06/2022 | 3.65p | 4.20p | 3.36p | 3.65p | 114852 |
| 21/06/2022 | 3.70p | 4.33p | 3.70p | 3.70p | 462 |
| 20/06/2022 | 3.50p | 3.93p | 3.23p | 3.50p | 75797 |
| 17/06/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/06/2022 | 3.50p | 3.50p | 3.30p | 3.50p | 41811 |
| 15/06/2022 | 3.50p | 3.90p | 3.28p | 3.50p | 405012 |
| 14/06/2022 | 3.90p | 4.00p | 3.10p | 3.50p | 345229 |
| 13/06/2022 | 4.50p | 4.85p | 3.60p | 3.90p | 401773 |
| 10/06/2022 | 4.50p | 4.90p | 4.43p | 4.50p | 288444 |
| 09/06/2022 | 4.50p | 4.98p | 4.25p | 4.50p | 111998 |
| 08/06/2022 | 4.75p | 5.13p | 4.05p | 4.50p | 909977 |
| 07/06/2022 | 2.85p | 6.50p | 2.85p | 4.75p | 4064242 |
| 06/06/2022 | 2.50p | 2.60p | 2.20p | 2.50p | 150163 |
| 03/06/2022 | 2.50p | 2.58p | 2.11p | 2.50p | 12388 |
| 02/06/2022 | 2.50p | 2.58p | 2.11p | 2.50p | 12388 |
| 01/06/2022 | 2.50p | 2.58p | 2.11p | 2.50p | 12388 |
| 31/05/2022 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/05/2022 | 2.50p | 2.68p | 2.11p | 2.50p | 64653 |
| 27/05/2022 | 2.50p | 2.50p | 2.00p | 2.50p | 229999 |
| 26/05/2022 | 2.50p | 2.50p | 2.11p | 2.50p | 12000 |
| 25/05/2022 | 2.55p | 2.95p | 2.05p | 2.50p | 92528 |
| 24/05/2022 | 2.65p | 2.65p | 2.41p | 2.65p | 67262 |
| 23/05/2022 | 2.65p | 2.65p | 2.30p | 2.65p | 33000 |
| 20/05/2022 | 2.75p | 2.98p | 2.30p | 2.65p | 259343 |
| 19/05/2022 | 2.75p | 2.95p | 2.50p | 2.75p | 101814 |
| 18/05/2022 | 2.75p | 3.00p | 2.53p | 2.75p | 18275 |
| 17/05/2022 | 2.75p | 2.75p | 2.74p | 2.75p | 50000 |
| 16/05/2022 | 2.75p | 2.76p | 2.51p | 2.75p | 100010 |
| 13/05/2022 | 2.75p | 3.00p | 2.50p | 2.75p | 139433 |
*Close Price adjusted for both dividends and splits