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 |
|---|---|---|---|---|---|
| 04/08/2021 | 4.13p | 4.13p | 3.87p | 4.13p | 29585 |
| 03/08/2021 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/08/2021 | 4.13p | 4.25p | 3.89p | 4.13p | 2287 |
| 30/07/2021 | 4.00p | 4.50p | 3.69p | 4.13p | 162625 |
| 29/07/2021 | 4.00p | 4.20p | 3.69p | 4.00p | 135750 |
| 28/07/2021 | 4.00p | 4.00p | 3.69p | 4.00p | 1362 |
| 27/07/2021 | 4.00p | 4.48p | 3.69p | 4.00p | 65370 |
| 26/07/2021 | 4.00p | 4.09p | 3.60p | 4.00p | 189442 |
| 23/07/2021 | 4.00p | 4.10p | 3.66p | 4.00p | 587 |
| 22/07/2021 | 4.00p | 4.20p | 3.51p | 4.00p | 210360 |
| 21/07/2021 | 4.00p | 4.00p | 3.60p | 4.00p | 1278 |
| 20/07/2021 | 4.00p | 4.20p | 4.00p | 4.00p | 48531 |
| 19/07/2021 | 4.00p | 4.20p | 4.00p | 4.00p | 48531 |
| 16/07/2021 | 4.00p | 4.25p | 3.70p | 4.00p | 52848 |
| 15/07/2021 | 4.25p | 4.25p | 3.50p | 4.00p | 647850 |
| 14/07/2021 | 4.75p | 4.75p | 4.00p | 4.50p | 611327 |
| 13/07/2021 | 4.75p | 4.75p | 4.08p | 4.75p | 30802 |
| 12/07/2021 | 4.75p | 5.01p | 4.04p | 4.75p | 3254 |
| 09/07/2021 | 4.50p | 5.40p | 4.00p | 4.75p | 205478 |
| 08/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/07/2021 | 4.50p | 4.50p | 4.19p | 4.50p | 5895 |
| 06/07/2021 | 4.50p | 4.64p | 4.16p | 4.50p | 36920 |
| 05/07/2021 | 4.50p | 4.65p | 4.16p | 4.50p | 8234 |
| 02/07/2021 | 4.50p | 4.63p | 4.01p | 4.50p | 15486 |
| 01/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/06/2021 | 4.50p | 4.50p | 4.01p | 4.50p | 48043 |
| 29/06/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 2230 |
| 28/06/2021 | 4.50p | 4.98p | 4.00p | 4.50p | 22966 |
| 25/06/2021 | 4.50p | 4.98p | 4.00p | 4.50p | 11236 |
| 24/06/2021 | 4.50p | 4.90p | 4.00p | 4.50p | 254753 |
| 23/06/2021 | 4.50p | 4.50p | 4.01p | 4.50p | 15250 |
| 22/06/2021 | 4.50p | 4.50p | 4.01p | 4.50p | 37438 |
| 21/06/2021 | 4.50p | 4.50p | 4.01p | 4.50p | 25588 |
| 18/06/2021 | 4.50p | 4.58p | 4.13p | 4.50p | 47920 |
| 17/06/2021 | 4.50p | 4.60p | 4.13p | 4.50p | 20740 |
| 16/06/2021 | 4.50p | 4.50p | 4.11p | 4.50p | 3533 |
| 15/06/2021 | 4.50p | 4.50p | 4.11p | 4.50p | 10308 |
| 14/06/2021 | 4.50p | 4.50p | 4.11p | 4.50p | 2244 |
| 11/06/2021 | 4.50p | 4.50p | 4.10p | 4.50p | 60182 |
| 10/06/2021 | 4.50p | 4.50p | 4.21p | 4.50p | 107081 |
| 09/06/2021 | 4.50p | 4.50p | 4.41p | 4.50p | 90000 |
| 08/06/2021 | 4.50p | 5.00p | 3.88p | 4.50p | 383349 |
| 07/06/2021 | 4.50p | 4.50p | 4.11p | 4.30p | 61050 |
| 04/06/2021 | 4.50p | 5.00p | 4.00p | 4.50p | 178027 |
| 03/06/2021 | 4.50p | 5.00p | 4.00p | 4.50p | 443122 |
| 02/06/2021 | 4.50p | 4.98p | 4.29p | 4.50p | 631996 |
| 01/06/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 252680 |
| 31/05/2021 | 4.50p | 5.00p | 4.08p | 4.50p | 96916 |
| 28/05/2021 | 4.50p | 5.00p | 4.08p | 4.50p | 96916 |
| 27/05/2021 | 4.75p | 5.00p | 4.08p | 4.50p | 30161 |
| 26/05/2021 | 4.75p | 4.75p | 4.10p | 4.75p | 94600 |
| 25/05/2021 | 4.75p | 4.98p | 4.04p | 4.75p | 41573 |
| 24/05/2021 | 4.00p | 4.80p | 3.52p | 4.50p | 877215 |
| 21/05/2021 | 4.25p | 4.50p | 3.58p | 4.00p | 133533 |
| 20/05/2021 | 4.25p | 4.50p | 3.53p | 4.25p | 77733 |
| 19/05/2021 | 4.75p | 4.80p | 4.03p | 4.25p | 63760 |
| 18/05/2021 | 4.75p | 4.80p | 4.75p | 4.75p | 5000 |
| 17/05/2021 | 4.75p | 4.75p | 4.03p | 4.75p | 40000 |
| 14/05/2021 | 4.75p | 4.75p | 4.04p | 4.75p | 395 |
| 13/05/2021 | 4.75p | 4.75p | 4.00p | 4.75p | 271248 |
| 12/05/2021 | 4.75p | 4.75p | 4.03p | 4.75p | 886 |
| 11/05/2021 | 4.75p | 4.75p | 4.03p | 4.75p | 48528 |
| 10/05/2021 | 4.75p | 4.75p | 4.18p | 4.75p | 10325 |
| 07/05/2021 | 4.75p | 4.75p | 4.18p | 4.75p | 12141 |
| 06/05/2021 | 4.75p | 4.75p | 4.18p | 4.75p | 2487 |
| 05/05/2021 | 4.75p | 4.75p | 4.18p | 4.75p | 418 |
| 04/05/2021 | 4.75p | 5.25p | 4.18p | 4.75p | 68826 |
| 03/05/2021 | 4.75p | 4.85p | 4.17p | 4.75p | 166917 |
| 30/04/2021 | 4.75p | 4.85p | 4.17p | 4.75p | 166917 |
| 29/04/2021 | 4.50p | 5.00p | 4.03p | 4.75p | 428501 |
| 28/04/2021 | 4.50p | 4.50p | 4.02p | 4.50p | 73080 |
| 27/04/2021 | 4.50p | 4.55p | 4.02p | 4.50p | 30403 |
| 26/04/2021 | 4.75p | 5.00p | 4.00p | 4.50p | 215879 |
| 23/04/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 94587 |
| 22/04/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/04/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 203237 |
| 20/04/2021 | 5.00p | 5.20p | 4.50p | 5.00p | 84507 |
| 19/04/2021 | 4.75p | 5.00p | 4.00p | 5.00p | 55107 |
| 16/04/2021 | 4.75p | 5.19p | 4.00p | 4.75p | 385265 |
| 15/04/2021 | 4.75p | 4.75p | 4.29p | 4.75p | 104956 |
| 14/04/2021 | 4.75p | 5.01p | 4.29p | 4.75p | 46639 |
| 13/04/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/04/2021 | 4.75p | 5.39p | 4.00p | 4.75p | 82835 |
| 09/04/2021 | 4.75p | 5.00p | 4.11p | 4.50p | 506857 |
| 08/04/2021 | 5.00p | 5.05p | 4.03p | 4.75p | 305162 |
| 07/04/2021 | 5.00p | 5.13p | 4.52p | 5.00p | 55300 |
| 06/04/2021 | 4.75p | 6.00p | 4.50p | 5.00p | 401102 |
| 05/04/2021 | 4.75p | 5.20p | 4.21p | 4.75p | 387369 |
| 02/04/2021 | 4.75p | 5.20p | 4.21p | 4.75p | 387369 |
| 01/04/2021 | 4.75p | 5.20p | 4.21p | 4.75p | 387369 |
| 31/03/2021 | 5.00p | 5.50p | 4.03p | 4.75p | 285583 |
| 30/03/2021 | 5.25p | 6.00p | 3.53p | 4.75p | 2903388 |
| 29/03/2021 | 5.75p | 5.98p | 5.50p | 5.75p | 49207 |
| 26/03/2021 | 5.75p | 6.00p | 5.50p | 5.75p | 169270 |
| 25/03/2021 | 5.75p | 6.50p | 5.50p | 5.75p | 485413 |
| 24/03/2021 | 5.75p | 6.00p | 5.50p | 5.75p | 127208 |
| 23/03/2021 | 5.75p | 6.50p | 5.00p | 5.70p | 763406 |
| 22/03/2021 | 6.00p | 6.00p | 5.00p | 6.00p | 290766 |
| 19/03/2021 | 6.25p | 6.50p | 5.50p | 6.00p | 192092 |
| 18/03/2021 | 6.50p | 7.00p | 5.50p | 6.25p | 130955 |
| 17/03/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 43105 |
| 16/03/2021 | 6.75p | 7.00p | 6.00p | 6.50p | 72875 |
| 15/03/2021 | 6.75p | 6.75p | 6.00p | 6.75p | 57204 |
| 12/03/2021 | 6.75p | 6.75p | 6.00p | 6.75p | 37564 |
| 11/03/2021 | 6.75p | 6.75p | 6.00p | 6.75p | 64595 |
| 10/03/2021 | 6.75p | 6.75p | 6.03p | 6.75p | 68105 |
| 09/03/2021 | 6.75p | 6.75p | 6.03p | 6.75p | 49235 |
| 08/03/2021 | 6.75p | 6.75p | 6.00p | 6.30p | 119562 |
| 05/03/2021 | 6.75p | 6.87p | 6.00p | 6.75p | 94640 |
| 04/03/2021 | 6.75p | 6.89p | 6.25p | 6.75p | 27742 |
| 03/03/2021 | 6.50p | 7.50p | 6.00p | 6.75p | 96770 |
| 02/03/2021 | 6.50p | 6.94p | 6.15p | 6.50p | 146363 |
| 01/03/2021 | 6.50p | 6.50p | 6.11p | 6.50p | 17352 |
| 26/02/2021 | 6.50p | 6.98p | 6.00p | 6.50p | 269190 |
| 25/02/2021 | 7.25p | 8.00p | 6.00p | 6.50p | 66741 |
| 24/02/2021 | 7.25p | 7.25p | 6.50p | 7.25p | 253450 |
| 23/02/2021 | 7.25p | 7.42p | 6.50p | 7.25p | 142767 |
| 22/02/2021 | 7.75p | 8.00p | 6.55p | 7.25p | 168515 |
| 19/02/2021 | 7.75p | 8.08p | 7.04p | 7.75p | 31892 |
| 18/02/2021 | 7.50p | 8.50p | 6.60p | 7.75p | 145432 |
| 17/02/2021 | 7.50p | 8.50p | 6.50p | 7.50p | 246709 |
| 16/02/2021 | 7.50p | 8.40p | 6.75p | 7.50p | 12094 |
| 15/02/2021 | 7.50p | 8.45p | 6.63p | 7.50p | 65645 |
| 12/02/2021 | 7.50p | 8.45p | 6.50p | 7.50p | 41463 |
| 11/02/2021 | 6.80p | 8.00p | 6.70p | 7.09p | 27603 |
| 10/02/2021 | 6.82p | 7.90p | 6.72p | 7.16p | 200190 |
| 09/02/2021 | 6.80p | 8.40p | 6.80p | 7.54p | 344497 |
| 08/02/2021 | 6.72p | 8.18p | 6.70p | 6.88p | 538754 |
| 05/02/2021 | 7.02p | 7.72p | 6.70p | 6.70p | 188997 |
| 04/02/2021 | 6.70p | 8.00p | 6.70p | 6.96p | 292626 |
| 03/02/2021 | 6.72p | 8.00p | 6.70p | 6.71p | 175496 |
| 02/02/2021 | 7.00p | 7.72p | 6.50p | 6.75p | 910733 |
| 01/02/2021 | 8.60p | 9.00p | 7.10p | 7.24p | 1020451 |
| 29/01/2021 | 6.50p | 9.00p | 5.86p | 8.25p | 3154529 |
| 28/01/2021 | 5.00p | 6.50p | 4.51p | 6.10p | 946219 |
| 27/01/2021 | 5.52p | 5.76p | 4.50p | 4.50p | 301034 |
| 26/01/2021 | 4.64p | 5.60p | 4.50p | 5.25p | 77581 |
| 25/01/2021 | 4.37p | 6.00p | 4.21p | 4.89p | 2187968 |
| 22/01/2021 | 4.01p | 4.07p | 4.00p | 4.07p | 135791 |
| 21/01/2021 | 4.04p | 4.40p | 3.81p | 4.12p | 621107 |
| 20/01/2021 | 3.82p | 4.26p | 3.82p | 4.02p | 67958 |
| 19/01/2021 | 4.30p | 4.49p | 3.85p | 3.93p | 223022 |
| 18/01/2021 | 4.30p | 4.48p | 4.09p | 4.16p | 44681 |
| 15/01/2021 | 4.08p | 4.47p | 4.08p | 4.15p | 196749 |
| 14/01/2021 | 4.49p | 4.50p | 4.11p | 4.18p | 123251 |
| 13/01/2021 | 4.49p | 4.49p | 4.13p | 4.17p | 119364 |
| 12/01/2021 | 4.99p | 4.99p | 4.08p | 4.18p | 162413 |
| 11/01/2021 | 4.08p | 4.95p | 4.08p | 4.55p | 46750 |
| 08/01/2021 | 4.31p | 4.59p | 4.08p | 4.29p | 43143 |
| 07/01/2021 | 4.08p | 4.54p | 4.08p | 4.54p | 16579 |
| 06/01/2021 | 4.98p | 4.98p | 4.05p | 4.53p | 81791 |
| 05/01/2021 | 4.06p | 5.00p | 4.06p | 4.73p | 108317 |
| 04/01/2021 | 4.06p | 5.00p | 4.06p | 4.27p | 354960 |
| 31/12/2020 | 4.05p | 4.41p | 4.05p | 4.23p | 46079 |
| 30/12/2020 | 4.06p | 4.44p | 4.04p | 4.44p | 268952 |
| 29/12/2020 | 4.47p | 4.48p | 4.05p | 4.17p | 656293 |
| 28/12/2020 | 4.01p | 4.45p | 4.25p | 4.25p | 22305 |
| 24/12/2020 | 4.01p | 4.45p | 4.25p | 4.25p | 22305 |
| 23/12/2020 | 4.01p | 4.25p | 4.01p | 4.14p | 33903 |
| 22/12/2020 | 4.02p | 4.42p | 4.02p | 4.15p | 84667 |
| 21/12/2020 | 4.48p | 4.48p | 4.04p | 4.16p | 255944 |
| 18/12/2020 | 4.30p | 4.65p | 4.15p | 4.24p | 115585 |
| 17/12/2020 | 4.16p | 4.84p | 4.14p | 4.30p | 189509 |
| 16/12/2020 | 4.11p | 4.98p | 4.11p | 4.56p | 259540 |
| 15/12/2020 | 4.11p | 4.69p | 4.10p | 4.40p | 12005 |
| 14/12/2020 | 4.11p | 4.60p | 4.11p | 4.56p | 66234 |
| 11/12/2020 | 4.60p | 4.99p | 4.25p | 4.42p | 59654 |
| 10/12/2020 | 4.05p | 4.58p | 3.89p | 4.34p | 47438 |
| 09/12/2020 | 4.59p | 4.59p | 4.30p | 4.30p | 146425 |
| 08/12/2020 | 4.15p | 4.20p | 3.82p | 4.20p | 52523 |
| 07/12/2020 | 4.63p | 4.53p | 3.98p | 4.15p | 127830 |
| 04/12/2020 | 4.63p | 4.88p | 4.15p | 4.15p | 130234 |
| 03/12/2020 | 4.90p | 4.90p | 4.41p | 4.51p | 195145 |
| 02/12/2020 | 5.00p | 5.00p | 4.05p | 4.67p | 67645 |
| 01/12/2020 | 4.21p | 4.80p | 4.00p | 4.63p | 314463 |
| 30/11/2020 | 4.87p | 4.87p | 3.87p | 4.00p | 359144 |
| 27/11/2020 | 5.22p | 5.27p | 4.20p | 4.63p | 139972 |
| 26/11/2020 | 4.99p | 5.34p | 4.26p | 5.34p | 13784 |
| 25/11/2020 | 5.14p | 5.15p | 4.20p | 4.75p | 860096 |
| 24/11/2020 | 4.66p | 5.00p | 4.30p | 5.00p | 299685 |
| 23/11/2020 | 4.91p | 4.60p | 3.84p | 4.24p | 67138 |
| 20/11/2020 | 4.91p | 4.91p | 4.91p | 4.91p | 130 |
| 19/11/2020 | 4.01p | 4.94p | 4.01p | 4.94p | 260931 |
| 18/11/2020 | 4.75p | 4.75p | 4.05p | 4.32p | 58431 |
| 17/11/2020 | 4.63p | 4.63p | 3.89p | 4.32p | 294 |
| 16/11/2020 | 4.20p | 4.71p | 3.80p | 4.25p | 408415 |
| 13/11/2020 | 4.20p | 4.69p | 3.91p | 4.04p | 62377 |
| 12/11/2020 | 3.99p | 4.70p | 3.83p | 4.27p | 105895 |
| 10/11/2020 | 4.37p | 4.73p | 3.75p | 4.32p | 696187 |
| 09/11/2020 | 3.75p | 4.51p | 3.74p | 4.34p | 86773 |
| 06/11/2020 | 3.75p | 4.34p | 3.75p | 4.34p | 63906 |
| 05/11/2020 | 4.15p | 4.16p | 4.01p | 4.08p | 417349 |
| 04/11/2020 | 4.10p | 4.70p | 4.10p | 4.61p | 165063 |
| 03/11/2020 | 4.38p | 4.40p | 3.82p | 4.14p | 855493 |
| 02/11/2020 | 3.60p | 4.18p | 3.60p | 3.99p | 307268 |
| 30/10/2020 | 3.58p | 3.67p | 3.60p | 3.67p | 1492 |
| 29/10/2020 | 3.58p | 3.66p | 3.58p | 3.66p | 22574 |
| 28/10/2020 | 3.78p | 3.78p | 3.65p | 3.65p | 2845 |
| 27/10/2020 | 3.79p | 3.60p | 3.52p | 3.60p | 45000 |
| 26/10/2020 | 3.79p | 3.79p | 3.50p | 3.60p | 1866 |
*Close Price adjusted for both dividends and splits