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 |
|---|---|---|---|---|---|
| 23/10/2020 | 3.51p | 3.95p | 3.50p | 3.60p | 149395 |
| 22/10/2020 | 3.99p | 3.99p | 3.51p | 3.61p | 36489 |
| 21/10/2020 | 4.25p | 3.97p | 3.48p | 3.64p | 46947 |
| 20/10/2020 | 4.25p | 4.25p | 3.69p | 3.69p | 719 |
| 19/10/2020 | 3.51p | 3.90p | 3.40p | 3.90p | 121332 |
| 16/10/2020 | 4.00p | 4.27p | 3.50p | 3.55p | 89142 |
| 15/10/2020 | 3.50p | 3.92p | 3.50p | 3.92p | 614398 |
| 14/10/2020 | 3.51p | 4.15p | 3.50p | 3.76p | 25000 |
| 13/10/2020 | 3.51p | 3.95p | 3.51p | 3.95p | 44950 |
| 12/10/2020 | 3.86p | 4.30p | 3.52p | 3.89p | 23845 |
| 09/10/2020 | 3.50p | 4.34p | 3.50p | 3.75p | 305793 |
| 08/10/2020 | 3.51p | 4.00p | 3.50p | 4.00p | 389890 |
| 07/10/2020 | 3.50p | 4.29p | 3.50p | 3.85p | 215939 |
| 06/10/2020 | 3.51p | 4.20p | 3.50p | 4.10p | 855407 |
| 05/10/2020 | 3.61p | 3.95p | 3.60p | 3.76p | 62484 |
| 02/10/2020 | 3.61p | 4.30p | 3.60p | 3.81p | 111659 |
| 01/10/2020 | 3.90p | 4.25p | 3.84p | 4.25p | 88597 |
| 30/09/2020 | 3.90p | 4.20p | 3.90p | 4.20p | 2445 |
| 29/09/2020 | 3.90p | 4.45p | 3.90p | 4.35p | 111466 |
| 28/09/2020 | 3.85p | 4.41p | 4.13p | 4.13p | 6000 |
| 25/09/2020 | 3.85p | 4.32p | 3.85p | 4.32p | 267557 |
| 24/09/2020 | 3.86p | 3.99p | 3.85p | 3.93p | 44878 |
| 23/09/2020 | 3.86p | 4.08p | 3.85p | 4.00p | 55637 |
| 22/09/2020 | 3.85p | 3.95p | 3.85p | 3.89p | 147726 |
| 21/09/2020 | 3.88p | 3.90p | 3.85p | 3.87p | 800030 |
| 18/09/2020 | 3.88p | 3.90p | 3.88p | 3.90p | 195370 |
| 17/09/2020 | 3.88p | 4.00p | 3.88p | 3.91p | 114067 |
| 16/09/2020 | 4.00p | 4.00p | 3.88p | 3.92p | 205147 |
| 15/09/2020 | 3.88p | 4.00p | 3.88p | 3.91p | 111111 |
| 14/09/2020 | 4.00p | 4.34p | 3.90p | 4.34p | 214058 |
| 11/09/2020 | 3.89p | 3.94p | 3.88p | 3.92p | 89192 |
| 10/09/2020 | 3.90p | 4.02p | 3.91p | 4.02p | 8967 |
| 09/09/2020 | 3.90p | 4.00p | 3.88p | 3.94p | 403373 |
| 08/09/2020 | 3.90p | 4.99p | 3.90p | 3.97p | 263542 |
| 07/09/2020 | 3.91p | 4.79p | 3.91p | 3.95p | 133360 |
| 04/09/2020 | 3.88p | 4.20p | 3.88p | 4.00p | 181396 |
| 03/09/2020 | 3.98p | 4.00p | 3.89p | 4.00p | 218873 |
| 02/09/2020 | 3.88p | 4.73p | 3.88p | 3.91p | 2909238 |
| 01/09/2020 | 3.88p | 4.44p | 3.88p | 4.44p | 152976 |
| 31/08/2020 | 3.89p | 4.14p | 3.88p | 4.01p | 129289 |
| 28/08/2020 | 3.89p | 4.14p | 3.88p | 4.01p | 129289 |
| 27/08/2020 | 4.00p | 4.29p | 4.00p | 4.03p | 69289 |
| 26/08/2020 | 3.86p | 4.44p | 3.86p | 3.88p | 21562 |
| 25/08/2020 | 4.10p | 4.10p | 3.88p | 3.98p | 138527 |
| 24/08/2020 | 3.86p | 4.35p | 3.86p | 4.15p | 113262 |
| 21/08/2020 | 4.29p | 4.43p | 3.95p | 4.08p | 49530 |
| 20/08/2020 | 3.85p | 4.46p | 3.85p | 4.30p | 136498 |
| 19/08/2020 | 4.54p | 4.54p | 3.88p | 4.18p | 54712 |
| 18/08/2020 | 3.96p | 4.49p | 3.86p | 4.13p | 78772 |
| 17/08/2020 | 3.96p | 4.43p | 3.85p | 4.43p | 58303 |
| 14/08/2020 | 4.10p | 4.10p | 3.87p | 4.09p | 4654 |
| 13/08/2020 | 4.16p | 4.21p | 3.85p | 4.21p | 66337 |
| 12/08/2020 | 3.84p | 4.28p | 3.86p | 4.28p | 149701 |
| 11/08/2020 | 3.84p | 4.40p | 3.84p | 4.40p | 74834 |
| 10/08/2020 | 4.06p | 4.15p | 3.85p | 4.15p | 70926 |
| 07/08/2020 | 3.84p | 4.17p | 3.84p | 4.17p | 9646 |
| 06/08/2020 | 4.16p | 4.17p | 3.85p | 4.17p | 68319 |
| 05/08/2020 | 3.85p | 4.11p | 3.84p | 4.00p | 167422 |
| 04/08/2020 | 4.49p | 4.49p | 3.84p | 4.16p | 53316 |
| 03/08/2020 | 3.84p | 4.86p | 3.84p | 4.17p | 154044 |
| 31/07/2020 | 3.82p | 3.82p | 3.82p | 3.82p | 95087 |
| 30/07/2020 | 3.80p | 4.40p | 3.80p | 4.40p | 450 |
| 29/07/2020 | 4.01p | 4.57p | 4.00p | 4.40p | 83434 |
| 28/07/2020 | 4.21p | 4.53p | 4.20p | 4.25p | 443466 |
| 27/07/2020 | 4.45p | 4.45p | 3.82p | 4.35p | 471866 |
| 24/07/2020 | 3.54p | 4.29p | 3.59p | 4.05p | 122895 |
| 23/07/2020 | 3.54p | 4.40p | 3.63p | 3.91p | 64316 |
| 22/07/2020 | 3.54p | 4.01p | 3.54p | 4.01p | 50600 |
| 21/07/2020 | 3.99p | 4.50p | 3.82p | 3.93p | 416072 |
| 20/07/2020 | 3.78p | 3.99p | 3.51p | 3.95p | 100836 |
| 17/07/2020 | 3.51p | 3.99p | 3.51p | 3.90p | 340177 |
| 16/07/2020 | 3.57p | 3.79p | 3.32p | 3.55p | 188875 |
| 15/07/2020 | 3.46p | 3.75p | 3.38p | 3.65p | 203424 |
| 14/07/2020 | 3.79p | 3.79p | 3.41p | 3.55p | 109820 |
| 13/07/2020 | 3.50p | 3.65p | 3.29p | 3.65p | 209279 |
| 10/07/2020 | 3.50p | 3.65p | 3.50p | 3.65p | 30948 |
| 09/07/2020 | 3.50p | 3.65p | 3.50p | 3.65p | 10594 |
| 08/07/2020 | 3.60p | 3.75p | 3.40p | 3.65p | 156579 |
| 07/07/2020 | 3.64p | 3.90p | 3.40p | 3.70p | 40634 |
| 06/07/2020 | 3.40p | 3.75p | 3.40p | 3.75p | 206921 |
| 03/07/2020 | 3.30p | 3.75p | 3.25p | 3.75p | 577745 |
| 02/07/2020 | 3.60p | 3.96p | 3.31p | 3.42p | 56032 |
| 01/07/2020 | 3.51p | 3.71p | 3.31p | 3.71p | 512010 |
| 30/06/2020 | 3.33p | 3.95p | 3.20p | 3.26p | 202562 |
| 29/06/2020 | 3.31p | 3.70p | 3.31p | 3.70p | 906 |
| 26/06/2020 | 3.46p | 3.55p | 3.22p | 3.30p | 409763 |
| 25/06/2020 | 3.22p | 3.66p | 3.22p | 3.66p | 98885 |
| 24/06/2020 | 3.43p | 4.10p | 3.40p | 3.56p | 521590 |
| 23/06/2020 | 3.46p | 3.98p | 3.41p | 3.65p | 349987 |
| 22/06/2020 | 3.56p | 3.91p | 3.56p | 3.57p | 4885 |
| 19/06/2020 | 3.90p | 4.17p | 3.66p | 3.66p | 219826 |
| 18/06/2020 | 3.51p | 4.02p | 3.21p | 3.96p | 597520 |
| 17/06/2020 | 3.35p | 3.84p | 3.49p | 3.84p | 6469 |
| 16/06/2020 | 3.35p | 4.17p | 3.26p | 3.68p | 354840 |
| 15/06/2020 | 3.51p | 4.07p | 3.22p | 3.22p | 126947 |
| 12/06/2020 | 3.50p | 3.84p | 3.50p | 3.84p | 30879 |
| 11/06/2020 | 3.66p | 4.13p | 3.56p | 4.13p | 353614 |
| 10/06/2020 | 3.82p | 4.19p | 3.82p | 3.99p | 585215 |
| 09/06/2020 | 3.78p | 4.35p | 3.65p | 3.93p | 397840 |
| 08/06/2020 | 3.50p | 4.75p | 3.20p | 4.20p | 1092443 |
| 05/06/2020 | 3.42p | 3.54p | 2.80p | 3.38p | 1205012 |
| 04/06/2020 | 3.02p | 3.20p | 2.74p | 3.11p | 101659 |
| 03/06/2020 | 3.02p | 3.11p | 2.94p | 2.94p | 0 |
| 02/06/2020 | 3.02p | 3.30p | 2.81p | 3.11p | 162200 |
| 01/06/2020 | 3.10p | 3.51p | 3.10p | 3.11p | 481803 |
| 29/05/2020 | 2.80p | 3.40p | 2.67p | 3.24p | 176096 |
| 28/05/2020 | 2.78p | 3.11p | 2.68p | 3.11p | 20296 |
| 27/05/2020 | 2.74p | 3.09p | 2.71p | 3.09p | 490658 |
| 26/05/2020 | 2.72p | 3.40p | 2.61p | 2.81p | 393864 |
| 25/05/2020 | 2.99p | 2.99p | 2.56p | 2.80p | 87863 |
| 22/05/2020 | 2.99p | 2.99p | 2.56p | 2.80p | 87863 |
| 21/05/2020 | 2.88p | 3.16p | 2.75p | 3.10p | 456520 |
| 20/05/2020 | 2.60p | 2.95p | 2.57p | 2.95p | 113514 |
| 19/05/2020 | 2.84p | 2.84p | 2.57p | 2.67p | 371751 |
| 18/05/2020 | 2.50p | 3.00p | 2.50p | 2.76p | 202119 |
| 15/05/2020 | 2.64p | 3.00p | 2.46p | 2.87p | 627793 |
| 14/05/2020 | 2.55p | 3.40p | 2.55p | 2.93p | 198572 |
| 13/05/2020 | 2.79p | 3.00p | 2.60p | 2.80p | 388435 |
| 12/05/2020 | 3.00p | 3.27p | 2.67p | 2.80p | 163138 |
| 11/05/2020 | 3.08p | 3.08p | 2.40p | 2.93p | 147743 |
| 08/05/2020 | 2.98p | 3.19p | 2.35p | 2.80p | 104099 |
| 07/05/2020 | 2.98p | 3.19p | 2.35p | 2.80p | 104099 |
| 06/05/2020 | 2.98p | 3.40p | 2.90p | 2.90p | 741398 |
| 05/05/2020 | 2.52p | 2.76p | 2.52p | 2.70p | 133156 |
| 04/05/2020 | 2.50p | 2.80p | 2.20p | 2.80p | 522026 |
| 01/05/2020 | 2.66p | 3.25p | 2.47p | 2.50p | 415249 |
| 30/04/2020 | 3.27p | 3.27p | 2.33p | 2.95p | 725009 |
| 29/04/2020 | 2.72p | 3.13p | 2.29p | 2.98p | 1269619 |
| 28/04/2020 | 2.80p | 2.81p | 2.26p | 2.48p | 226099 |
| 27/04/2020 | 2.30p | 2.66p | 2.26p | 2.38p | 285682 |
| 24/04/2020 | 2.71p | 2.80p | 2.48p | 2.48p | 92700 |
| 23/04/2020 | 2.52p | 2.79p | 2.34p | 2.47p | 1236220 |
| 22/04/2020 | 2.14p | 2.46p | 2.10p | 2.46p | 1323299 |
| 21/04/2020 | 2.50p | 2.50p | 2.15p | 2.17p | 739053 |
| 20/04/2020 | 2.60p | 2.70p | 2.40p | 2.60p | 557820 |
| 17/04/2020 | 2.56p | 2.74p | 2.53p | 2.67p | 68626 |
| 16/04/2020 | 2.60p | 2.80p | 2.50p | 2.63p | 116745 |
| 15/04/2020 | 2.80p | 2.80p | 2.56p | 2.68p | 508302 |
| 14/04/2020 | 2.62p | 2.80p | 2.61p | 2.72p | 825910 |
| 09/04/2020 | 2.47p | 3.39p | 2.40p | 2.71p | 2873361 |
| 08/04/2020 | 2.75p | 3.17p | 2.32p | 2.69p | 1707311 |
| 07/04/2020 | 2.33p | 3.01p | 2.13p | 2.52p | 1387604 |
| 06/04/2020 | 2.24p | 3.07p | 2.24p | 2.33p | 486563 |
| 03/04/2020 | 2.10p | 3.39p | 2.09p | 2.30p | 1624773 |
| 02/04/2020 | 1.88p | 2.89p | 1.88p | 2.35p | 1079143 |
| 01/04/2020 | 2.21p | 2.04p | 1.76p | 1.93p | 168677 |
| 31/03/2020 | 2.21p | 2.40p | 2.00p | 2.01p | 2494394 |
| 30/03/2020 | 2.01p | 2.75p | 2.01p | 2.05p | 171340 |
| 27/03/2020 | 2.50p | 2.69p | 1.92p | 2.21p | 2174538 |
| 26/03/2020 | 2.38p | 2.40p | 2.05p | 2.25p | 31666 |
| 25/03/2020 | 2.10p | 2.66p | 2.10p | 2.50p | 1129019 |
| 24/03/2020 | 1.65p | 2.16p | 1.65p | 2.16p | 28358 |
| 23/03/2020 | 2.00p | 2.99p | 1.70p | 2.20p | 62074 |
| 20/03/2020 | 2.00p | 2.70p | 1.70p | 2.18p | 1389534 |
| 19/03/2020 | 2.50p | 2.50p | 2.00p | 2.01p | 202500 |
| 18/03/2020 | 3.02p | 3.40p | 2.50p | 2.50p | 156791 |
| 17/03/2020 | 2.76p | 2.99p | 2.76p | 2.94p | 62076 |
| 16/03/2020 | 4.48p | 3.58p | 3.01p | 3.20p | 177171 |
| 13/03/2020 | 4.48p | 4.48p | 3.52p | 3.97p | 85926 |
| 12/03/2020 | 3.65p | 4.14p | 3.59p | 3.95p | 78000 |
| 11/03/2020 | 3.65p | 4.30p | 3.65p | 4.15p | 43550 |
| 10/03/2020 | 3.65p | 4.04p | 3.65p | 3.98p | 504965 |
| 09/03/2020 | 5.90p | 5.90p | 3.39p | 3.50p | 1940696 |
| 06/03/2020 | 6.02p | 6.32p | 5.98p | 6.18p | 397600 |
| 05/03/2020 | 6.20p | 6.68p | 6.05p | 6.45p | 232282 |
| 04/03/2020 | 6.10p | 6.40p | 6.02p | 6.20p | 343554 |
| 03/03/2020 | 6.04p | 6.23p | 6.04p | 6.23p | 30274 |
| 02/03/2020 | 6.38p | 6.38p | 5.98p | 6.25p | 297330 |
| 28/02/2020 | 6.00p | 6.42p | 6.00p | 6.16p | 572121 |
| 27/02/2020 | 6.08p | 6.40p | 6.08p | 6.26p | 472818 |
| 26/02/2020 | 5.94p | 6.40p | 5.94p | 6.32p | 193480 |
| 25/02/2020 | 6.02p | 6.42p | 6.02p | 6.16p | 762162 |
| 24/02/2020 | 6.00p | 6.10p | 5.96p | 6.08p | 499396 |
| 21/02/2020 | 6.04p | 6.19p | 6.00p | 6.19p | 5518 |
| 20/02/2020 | 5.96p | 6.50p | 5.92p | 6.16p | 380736 |
| 19/02/2020 | 5.98p | 6.33p | 5.98p | 6.33p | 1702 |
| 18/02/2020 | 5.84p | 6.27p | 5.84p | 6.27p | 141688 |
| 17/02/2020 | 5.96p | 6.27p | 5.87p | 6.27p | 14922 |
| 14/02/2020 | 6.44p | 6.61p | 5.82p | 6.04p | 347967 |
| 13/02/2020 | 5.90p | 6.12p | 5.81p | 5.95p | 65864 |
| 12/02/2020 | 5.80p | 6.07p | 5.80p | 6.07p | 71909 |
| 11/02/2020 | 5.90p | 6.30p | 5.90p | 6.05p | 369984 |
| 10/02/2020 | 5.86p | 6.08p | 5.83p | 6.08p | 42961 |
| 07/02/2020 | 5.98p | 6.34p | 5.90p | 6.11p | 58872 |
| 06/02/2020 | 6.40p | 6.40p | 5.90p | 6.01p | 107668 |
| 05/02/2020 | 6.38p | 6.38p | 6.00p | 6.12p | 508208 |
| 04/02/2020 | 5.90p | 6.00p | 5.80p | 5.80p | 319577 |
| 03/02/2020 | 6.10p | 6.18p | 5.66p | 6.18p | 258487 |
| 31/01/2020 | 6.18p | 6.31p | 6.10p | 6.31p | 52102 |
| 30/01/2020 | 6.10p | 6.41p | 6.00p | 6.17p | 363247 |
| 29/01/2020 | 6.22p | 6.49p | 6.22p | 6.25p | 12358 |
| 28/01/2020 | 6.14p | 6.24p | 6.10p | 6.24p | 100623 |
| 27/01/2020 | 6.20p | 6.46p | 6.10p | 6.42p | 306105 |
| 24/01/2020 | 6.12p | 6.42p | 6.10p | 6.42p | 10092 |
| 23/01/2020 | 6.32p | 6.46p | 6.06p | 6.24p | 586823 |
| 22/01/2020 | 6.46p | 6.46p | 6.10p | 6.32p | 344025 |
| 21/01/2020 | 6.12p | 6.28p | 6.08p | 6.28p | 27410 |
| 20/01/2020 | 6.12p | 6.26p | 6.05p | 6.26p | 38775 |
| 17/01/2020 | 6.12p | 6.56p | 6.10p | 6.56p | 113647 |
| 16/01/2020 | 6.06p | 6.27p | 6.06p | 6.24p | 80300 |
*Close Price adjusted for both dividends and splits