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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
BowLeven (BLVN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/05/2022 | 2.75p | 2.75p | 2.51p | 2.75p | 2414 |
| 11/05/2022 | 2.75p | 2.75p | 2.51p | 2.75p | 1580 |
| 10/05/2022 | 2.75p | 2.75p | 2.53p | 2.75p | 109371 |
| 09/05/2022 | 2.75p | 2.75p | 2.58p | 2.75p | 55140 |
| 06/05/2022 | 2.75p | 3.00p | 2.50p | 2.75p | 498618 |
| 05/05/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 8725 |
| 04/05/2022 | 3.00p | 3.00p | 2.51p | 3.00p | 74199 |
| 03/05/2022 | 3.00p | 3.00p | 2.55p | 3.00p | 51052 |
| 02/05/2022 | 3.00p | 3.00p | 2.51p | 3.00p | 116012 |
| 29/04/2022 | 3.00p | 3.00p | 2.51p | 3.00p | 116012 |
| 28/04/2022 | 3.10p | 3.10p | 2.70p | 3.00p | 91122 |
| 27/04/2022 | 3.10p | 3.18p | 2.75p | 3.10p | 9950 |
| 26/04/2022 | 3.10p | 3.10p | 2.75p | 3.10p | 108910 |
| 25/04/2022 | 3.10p | 3.10p | 2.80p | 3.10p | 860 |
| 22/04/2022 | 3.10p | 3.10p | 2.70p | 3.10p | 450 |
| 21/04/2022 | 3.10p | 3.30p | 2.80p | 3.10p | 111237 |
| 20/04/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 19/04/2022 | 3.10p | 3.49p | 2.80p | 3.10p | 30705 |
| 18/04/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 15/04/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 14/04/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 13/04/2022 | 3.10p | 3.10p | 2.80p | 3.10p | 920 |
| 12/04/2022 | 3.10p | 3.49p | 2.80p | 3.10p | 3028 |
| 11/04/2022 | 3.10p | 3.18p | 2.80p | 3.18p | 6575 |
| 08/04/2022 | 3.10p | 3.49p | 2.80p | 3.10p | 1057 |
| 07/04/2022 | 3.10p | 3.60p | 2.84p | 3.10p | 306769 |
| 06/04/2022 | 3.10p | 3.10p | 2.84p | 3.10p | 474 |
| 05/04/2022 | 3.25p | 3.50p | 2.84p | 3.10p | 2006900 |
| 04/04/2022 | 3.50p | 3.50p | 3.01p | 3.50p | 385693 |
| 01/04/2022 | 3.25p | 3.45p | 3.19p | 3.25p | 264232 |
| 31/03/2022 | 3.25p | 3.31p | 3.16p | 3.25p | 68934 |
| 30/03/2022 | 3.00p | 3.50p | 2.50p | 3.25p | 738006 |
| 29/03/2022 | 3.60p | 3.80p | 3.44p | 3.60p | 58796 |
| 28/03/2022 | 3.60p | 3.74p | 3.60p | 3.60p | 7955 |
| 25/03/2022 | 3.60p | 3.74p | 3.20p | 3.60p | 22913 |
| 24/03/2022 | 3.75p | 3.75p | 3.50p | 3.60p | 300000 |
| 23/03/2022 | 4.13p | 4.13p | 3.75p | 3.75p | 31751 |
| 22/03/2022 | 4.13p | 4.13p | 3.76p | 4.13p | 26206 |
| 21/03/2022 | 4.13p | 4.32p | 3.75p | 4.13p | 103843 |
| 18/03/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 647905 |
| 17/03/2022 | 3.38p | 4.50p | 3.36p | 4.25p | 1029293 |
| 16/03/2022 | 3.25p | 3.50p | 3.25p | 3.38p | 67206 |
| 15/03/2022 | 3.25p | 3.50p | 3.25p | 3.25p | 181000 |
| 14/03/2022 | 3.25p | 3.25p | 3.24p | 3.25p | 3901 |
| 11/03/2022 | 3.25p | 3.25p | 3.22p | 3.25p | 505 |
| 10/03/2022 | 3.25p | 3.25p | 3.22p | 3.25p | 303 |
| 09/03/2022 | 3.25p | 3.47p | 3.00p | 3.25p | 615586 |
| 08/03/2022 | 3.00p | 3.25p | 2.83p | 3.00p | 22054 |
| 07/03/2022 | 3.00p | 3.00p | 2.80p | 3.00p | 28000 |
| 04/03/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/03/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 44061 |
| 02/03/2022 | 3.00p | 3.00p | 2.50p | 3.00p | 123077 |
| 01/03/2022 | 3.00p | 3.33p | 2.77p | 3.00p | 83010 |
| 28/02/2022 | 3.00p | 3.33p | 2.77p | 3.00p | 5700 |
| 25/02/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 5392 |
| 24/02/2022 | 2.75p | 2.79p | 2.50p | 2.75p | 50945 |
| 23/02/2022 | 2.75p | 2.98p | 2.75p | 2.75p | 295110 |
| 22/02/2022 | 3.25p | 3.50p | 2.50p | 3.00p | 298474 |
| 21/02/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 75000 |
| 18/02/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 36825 |
| 17/02/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 750 |
| 16/02/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 51018 |
| 15/02/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/02/2022 | 3.25p | 3.25p | 3.01p | 3.10p | 266506 |
| 11/02/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 251841 |
| 10/02/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 7182 |
| 09/02/2022 | 3.13p | 3.25p | 3.01p | 3.25p | 144688 |
| 08/02/2022 | 3.13p | 3.20p | 3.01p | 3.13p | 185400 |
| 07/02/2022 | 3.25p | 3.50p | 2.75p | 3.13p | 87088 |
| 04/02/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/02/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 150234 |
| 02/02/2022 | 3.25p | 3.25p | 3.22p | 3.25p | 25384 |
| 01/02/2022 | 3.00p | 3.25p | 3.00p | 3.25p | 35063 |
| 31/01/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 28/01/2022 | 3.00p | 3.00p | 2.91p | 3.00p | 8000 |
| 27/01/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 26/01/2022 | 3.00p | 3.40p | 2.83p | 3.00p | 116119 |
| 25/01/2022 | 3.00p | 3.20p | 2.83p | 3.00p | 120997 |
| 24/01/2022 | 3.00p | 3.00p | 2.62p | 3.00p | 2532 |
| 21/01/2022 | 3.00p | 3.30p | 2.88p | 3.00p | 142461 |
| 20/01/2022 | 3.00p | 3.22p | 2.86p | 3.00p | 33969 |
| 19/01/2022 | 3.00p | 3.00p | 2.86p | 3.00p | 1261 |
| 18/01/2022 | 3.00p | 3.30p | 2.80p | 3.00p | 145375 |
| 17/01/2022 | 3.00p | 3.20p | 2.75p | 3.00p | 25558 |
| 14/01/2022 | 3.00p | 3.35p | 2.75p | 3.00p | 25080 |
| 13/01/2022 | 3.00p | 3.35p | 2.50p | 3.00p | 37913 |
| 12/01/2022 | 3.00p | 3.11p | 2.66p | 3.00p | 125634 |
| 10/01/2022 | 3.00p | 3.16p | 2.62p | 3.00p | 59150 |
| 07/01/2022 | 3.00p | 3.16p | 2.55p | 3.00p | 3231 |
| 06/01/2022 | 3.00p | 3.16p | 3.00p | 3.00p | 158 |
| 05/01/2022 | 3.00p | 3.00p | 2.58p | 3.00p | 12064 |
| 04/01/2022 | 3.00p | 3.20p | 2.55p | 3.00p | 8000 |
| 03/01/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 31/12/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/12/2021 | 2.75p | 3.25p | 2.50p | 3.00p | 723691 |
| 29/12/2021 | 2.75p | 3.00p | 2.55p | 2.75p | 25092 |
| 28/12/2021 | 3.00p | 3.00p | 2.50p | 2.75p | 83435 |
| 27/12/2021 | 3.00p | 3.00p | 2.50p | 2.75p | 83435 |
| 24/12/2021 | 3.00p | 3.00p | 2.50p | 2.75p | 83435 |
| 23/12/2021 | 3.00p | 3.03p | 3.00p | 3.00p | 12673 |
| 22/12/2021 | 3.00p | 3.06p | 2.60p | 3.00p | 20261 |
| 21/12/2021 | 3.00p | 3.00p | 2.60p | 3.00p | 10441 |
| 20/12/2021 | 3.00p | 3.00p | 2.60p | 3.00p | 5899 |
| 17/12/2021 | 3.00p | 3.10p | 2.73p | 3.00p | 34915 |
| 16/12/2021 | 3.00p | 3.00p | 2.73p | 3.00p | 6380 |
| 15/12/2021 | 3.00p | 3.13p | 2.66p | 3.00p | 271254 |
| 14/12/2021 | 3.00p | 3.00p | 2.70p | 3.00p | 9960 |
| 13/12/2021 | 3.00p | 3.50p | 2.50p | 3.00p | 120000 |
| 10/12/2021 | 3.00p | 3.15p | 2.66p | 3.00p | 16500 |
| 09/12/2021 | 3.00p | 3.00p | 2.66p | 3.00p | 3150 |
| 08/12/2021 | 3.00p | 3.25p | 2.50p | 3.00p | 10975 |
| 07/12/2021 | 3.25p | 3.50p | 2.66p | 3.00p | 154146 |
| 06/12/2021 | 3.50p | 3.50p | 3.05p | 3.50p | 1500 |
| 03/12/2021 | 3.50p | 3.50p | 3.05p | 3.50p | 100000 |
| 02/12/2021 | 3.63p | 3.63p | 3.00p | 3.50p | 138081 |
| 01/12/2021 | 3.63p | 3.63p | 3.26p | 3.63p | 50964 |
| 30/11/2021 | 3.63p | 3.68p | 3.33p | 3.63p | 125072 |
| 29/11/2021 | 3.38p | 3.75p | 3.11p | 3.63p | 284132 |
| 26/11/2021 | 3.38p | 3.74p | 3.00p | 3.38p | 229382 |
| 25/11/2021 | 3.38p | 3.39p | 3.25p | 3.38p | 14944 |
| 24/11/2021 | 3.13p | 3.50p | 3.00p | 3.38p | 411649 |
| 23/11/2021 | 3.13p | 3.20p | 3.00p | 3.13p | 327940 |
| 22/11/2021 | 2.88p | 3.25p | 2.79p | 3.13p | 274521 |
| 19/11/2021 | 2.88p | 3.13p | 2.77p | 2.88p | 5920 |
| 18/11/2021 | 2.75p | 3.25p | 2.50p | 2.88p | 77858 |
| 17/11/2021 | 2.75p | 2.97p | 2.74p | 2.75p | 5836 |
| 16/11/2021 | 2.75p | 3.00p | 2.75p | 2.75p | 70272 |
| 15/11/2021 | 2.75p | 3.00p | 2.69p | 2.75p | 242117 |
| 12/11/2021 | 2.75p | 3.00p | 2.55p | 3.00p | 1271559 |
| 11/11/2021 | 3.00p | 3.00p | 2.50p | 2.75p | 3126077 |
| 10/11/2021 | 3.50p | 3.50p | 2.25p | 3.00p | 1642498 |
| 09/11/2021 | 4.00p | 4.00p | 3.53p | 4.00p | 27465 |
| 08/11/2021 | 4.00p | 4.00p | 3.51p | 4.00p | 44309 |
| 05/11/2021 | 4.00p | 4.00p | 3.83p | 4.00p | 64282 |
| 04/11/2021 | 4.00p | 4.25p | 3.75p | 4.00p | 736268 |
| 03/11/2021 | 4.00p | 4.18p | 3.62p | 4.00p | 20980 |
| 02/11/2021 | 4.00p | 4.00p | 3.70p | 4.00p | 22259 |
| 01/11/2021 | 4.00p | 4.30p | 3.99p | 4.00p | 3054 |
| 29/10/2021 | 4.00p | 4.49p | 4.00p | 4.00p | 111 |
| 28/10/2021 | 4.00p | 4.35p | 3.99p | 4.00p | 38564 |
| 27/10/2021 | 4.00p | 4.39p | 3.90p | 4.00p | 411057 |
| 26/10/2021 | 4.00p | 4.00p | 3.80p | 4.00p | 56361 |
| 25/10/2021 | 4.00p | 4.40p | 3.80p | 4.00p | 123110 |
| 22/10/2021 | 4.00p | 4.00p | 3.85p | 4.00p | 1436 |
| 21/10/2021 | 4.00p | 4.25p | 3.85p | 4.00p | 31843 |
| 20/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/10/2021 | 4.00p | 4.40p | 3.98p | 4.00p | 702470 |
| 18/10/2021 | 4.00p | 4.40p | 3.80p | 4.00p | 194720 |
| 15/10/2021 | 4.00p | 4.47p | 3.50p | 4.00p | 17568 |
| 14/10/2021 | 4.25p | 4.47p | 3.89p | 4.00p | 222216 |
| 13/10/2021 | 4.50p | 4.65p | 4.00p | 4.25p | 1036381 |
| 12/10/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/10/2021 | 4.50p | 4.50p | 4.09p | 4.50p | 744 |
| 08/10/2021 | 4.38p | 4.75p | 4.00p | 4.50p | 36397 |
| 07/10/2021 | 4.25p | 4.35p | 4.03p | 4.25p | 151993 |
| 06/10/2021 | 4.25p | 4.25p | 4.01p | 4.25p | 10550 |
| 05/10/2021 | 4.25p | 4.25p | 4.01p | 4.25p | 246012 |
| 04/10/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 280161 |
| 01/10/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 290970 |
| 30/09/2021 | 4.00p | 4.38p | 3.91p | 4.38p | 208413 |
| 29/09/2021 | 4.00p | 4.25p | 4.00p | 4.00p | 10605 |
| 28/09/2021 | 4.00p | 4.00p | 3.89p | 4.00p | 250800 |
| 27/09/2021 | 4.00p | 4.00p | 3.76p | 4.00p | 10000 |
| 24/09/2021 | 4.00p | 4.00p | 3.76p | 4.00p | 6380 |
| 23/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/09/2021 | 4.00p | 4.00p | 3.76p | 4.00p | 10076 |
| 21/09/2021 | 4.00p | 4.00p | 3.75p | 4.00p | 107609 |
| 20/09/2021 | 4.00p | 4.00p | 3.76p | 4.00p | 37246 |
| 17/09/2021 | 4.38p | 4.75p | 3.75p | 4.00p | 74527 |
| 16/09/2021 | 4.38p | 4.39p | 4.01p | 4.38p | 15013 |
| 15/09/2021 | 4.38p | 4.40p | 4.38p | 4.38p | 35959 |
| 14/09/2021 | 4.38p | 4.45p | 4.01p | 4.38p | 22865 |
| 13/09/2021 | 4.38p | 4.49p | 4.10p | 4.38p | 54662 |
| 10/09/2021 | 4.38p | 4.38p | 4.09p | 4.38p | 8055 |
| 09/09/2021 | 4.38p | 4.68p | 4.10p | 4.38p | 60226 |
| 08/09/2021 | 4.38p | 4.38p | 4.11p | 4.38p | 5857 |
| 07/09/2021 | 4.38p | 4.71p | 4.02p | 4.38p | 20167 |
| 06/09/2021 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 03/09/2021 | 4.38p | 4.38p | 4.00p | 4.38p | 13741 |
| 02/09/2021 | 4.38p | 4.38p | 4.00p | 4.38p | 107576 |
| 01/09/2021 | 4.38p | 4.38p | 4.08p | 4.38p | 40739 |
| 31/08/2021 | 4.38p | 4.38p | 4.00p | 4.38p | 12016 |
| 30/08/2021 | 4.25p | 4.75p | 4.00p | 4.38p | 63554 |
| 27/08/2021 | 4.25p | 4.75p | 4.00p | 4.38p | 63554 |
| 26/08/2021 | 4.25p | 4.25p | 3.78p | 4.25p | 3851 |
| 25/08/2021 | 4.25p | 4.25p | 3.77p | 4.25p | 21806 |
| 24/08/2021 | 4.25p | 4.74p | 3.75p | 4.25p | 119840 |
| 23/08/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/08/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/08/2021 | 4.25p | 4.25p | 3.75p | 4.25p | 350 |
| 18/08/2021 | 4.25p | 4.25p | 3.79p | 4.25p | 1610 |
| 17/08/2021 | 4.25p | 4.25p | 3.79p | 4.25p | 19120 |
| 16/08/2021 | 4.25p | 4.25p | 3.80p | 4.25p | 8104 |
| 13/08/2021 | 4.25p | 4.25p | 3.80p | 4.25p | 146 |
| 12/08/2021 | 4.25p | 4.25p | 4.00p | 4.00p | 36329 |
| 11/08/2021 | 4.25p | 4.25p | 3.76p | 4.25p | 68012 |
| 10/08/2021 | 4.25p | 4.25p | 3.77p | 4.25p | 12091 |
| 09/08/2021 | 4.25p | 4.25p | 3.78p | 4.25p | 71917 |
| 06/08/2021 | 4.13p | 4.75p | 3.75p | 4.25p | 96713 |
| 05/08/2021 | 4.13p | 4.22p | 3.76p | 4.13p | 87976 |
*Close Price adjusted for both dividends and splits