BowLeven (BLVN) Share Price

Oil & Gas Sector

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

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