BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/01/2020 6.14p 6.36p 6.04p 6.23p 155821
14/01/2020 6.12p 6.56p 6.03p 6.54p 252283
13/01/2020 6.32p 6.32p 6.20p 6.31p 643477
10/01/2020 6.28p 6.60p 6.06p 6.40p 541259
09/01/2020 6.04p 6.17p 6.04p 6.17p 241789
08/01/2020 6.30p 6.30p 6.02p 6.15p 446396
07/01/2020 5.88p 6.21p 5.82p 6.21p 128213
06/01/2020 6.06p 6.66p 5.86p 6.06p 346195
03/01/2020 6.00p 6.20p 6.00p 6.18p 264489
02/01/2020 6.06p 6.42p 5.86p 5.92p 218644
31/12/2019 6.48p 6.50p 5.72p 6.50p 1791791
30/12/2019 5.90p 6.01p 5.74p 6.01p 556955
27/12/2019 5.68p 5.88p 5.50p 5.80p 387098
24/12/2019 5.62p 5.89p 5.62p 5.76p 20521
23/12/2019 5.60p 5.90p 5.50p 5.75p 366444
20/12/2019 5.76p 5.96p 5.60p 5.65p 294852
19/12/2019 5.98p 5.98p 5.72p 5.85p 75986
18/12/2019 5.68p 5.98p 5.32p 5.82p 1191817
17/12/2019 5.00p 5.58p 4.96p 5.40p 785112
16/12/2019 4.78p 5.28p 4.73p 4.97p 804503
13/12/2019 5.42p 5.42p 4.80p 4.93p 1153596
12/12/2019 5.16p 5.48p 5.14p 5.40p 423277
11/12/2019 5.30p 5.53p 5.08p 5.31p 263141
10/12/2019 5.40p 5.58p 5.00p 5.30p 515801
09/12/2019 5.40p 5.81p 5.40p 5.55p 290184
06/12/2019 5.40p 5.58p 5.40p 5.50p 84885
05/12/2019 5.40p 5.66p 5.40p 5.66p 213766
04/12/2019 5.82p 5.89p 5.40p 5.40p 495088
03/12/2019 6.50p 6.98p 5.86p 5.95p 561188
02/12/2019 7.00p 7.00p 6.31p 6.68p 449722
29/11/2019 9.00p 9.12p 5.31p 6.80p 4983238
28/11/2019 8.78p 9.00p 8.64p 8.67p 227561
27/11/2019 9.02p 9.25p 8.64p 9.07p 152347
26/11/2019 9.02p 9.11p 8.61p 9.11p 401280
25/11/2019 9.56p 10.53p 9.02p 9.20p 458994
22/11/2019 9.04p 10.25p 9.00p 9.25p 217714
21/11/2019 9.04p 9.90p 9.04p 9.80p 140351
20/11/2019 9.16p 9.44p 9.08p 9.28p 821697
19/11/2019 10.25p 10.25p 9.12p 9.40p 1348191
18/11/2019 10.30p 10.95p 10.25p 10.53p 71181
15/11/2019 10.30p 10.72p 10.30p 10.60p 34621
14/11/2019 10.35p 10.58p 10.30p 10.58p 54307
13/11/2019 10.35p 10.65p 10.30p 10.65p 13098
12/11/2019 10.35p 10.85p 10.35p 10.58p 9044
11/11/2019 10.30p 10.68p 10.30p 10.68p 78634
08/11/2019 10.20p 11.00p 10.20p 10.53p 204617
07/11/2019 10.25p 10.55p 10.25p 10.55p 645
06/11/2019 10.40p 10.45p 10.25p 10.40p 143975
05/11/2019 10.50p 10.54p 10.20p 10.38p 121668
04/11/2019 10.25p 10.50p 10.25p 10.50p 124475
01/11/2019 10.40p 10.68p 10.40p 10.68p 265
31/10/2019 10.40p 10.73p 10.40p 10.73p 17088
30/10/2019 10.40p 11.19p 10.40p 10.60p 73632
29/10/2019 11.25p 11.55p 10.40p 11.28p 31517
28/10/2019 10.41p 10.99p 10.41p 10.83p 23392
25/10/2019 10.30p 10.60p 10.25p 10.48p 96107
24/10/2019 10.30p 10.75p 10.30p 10.73p 22265
23/10/2019 10.50p 10.60p 10.43p 10.43p 93
22/10/2019 10.70p 10.83p 10.55p 10.83p 54350
21/10/2019 10.50p 10.95p 10.35p 10.60p 63393
18/10/2019 10.85p 10.85p 10.30p 10.53p 180121
17/10/2019 10.60p 10.70p 10.24p 10.70p 285249
16/10/2019 10.75p 11.15p 10.71p 11.03p 119704
15/10/2019 10.25p 11.22p 10.25p 10.60p 216827
14/10/2019 10.40p 10.94p 10.40p 10.65p 2600
11/10/2019 10.40p 10.65p 10.40p 10.65p 93
10/10/2019 10.30p 10.68p 10.20p 10.45p 171114
09/10/2019 11.00p 11.00p 10.28p 10.50p 71716
08/10/2019 10.45p 10.65p 10.25p 10.43p 69115
07/10/2019 10.55p 10.70p 10.37p 10.70p 45584
04/10/2019 10.46p 10.70p 10.46p 10.68p 30061
03/10/2019 10.50p 10.75p 10.21p 10.75p 57537
02/10/2019 10.25p 10.33p 10.20p 10.33p 193609
01/10/2019 10.50p 10.50p 10.25p 10.38p 9786
30/09/2019 10.70p 10.75p 10.70p 10.75p 74904
27/09/2019 11.10p 11.20p 11.00p 11.00p 38603
26/09/2019 10.35p 10.43p 10.25p 10.43p 33200
25/09/2019 10.50p 10.83p 10.20p 10.83p 121510
24/09/2019 10.45p 10.60p 10.22p 10.60p 154358
23/09/2019 10.30p 10.70p 10.30p 10.60p 3923
20/09/2019 10.25p 10.50p 10.20p 10.50p 147068
19/09/2019 10.20p 10.40p 10.20p 10.28p 90291
18/09/2019 10.25p 10.35p 10.22p 10.35p 17906
17/09/2019 10.25p 10.43p 10.23p 10.35p 181935
16/09/2019 10.30p 10.50p 10.20p 10.38p 86773
13/09/2019 10.47p 10.94p 10.47p 10.70p 109136
12/09/2019 10.25p 10.38p 10.20p 10.38p 24300
11/09/2019 10.55p 10.70p 10.47p 10.65p 27313
10/09/2019 10.50p 10.77p 10.50p 10.65p 92399
09/09/2019 10.35p 10.82p 10.32p 10.60p 221254
06/09/2019 10.26p 10.50p 10.26p 10.45p 100839
05/09/2019 10.25p 10.50p 10.25p 10.48p 92793
04/09/2019 10.75p 10.95p 10.35p 10.38p 253521
03/09/2019 10.50p 11.00p 10.50p 11.00p 80914
02/09/2019 10.80p 11.30p 10.70p 10.90p 442758
30/08/2019 11.40p 11.40p 10.95p 11.13p 77424
29/08/2019 11.00p 11.13p 11.00p 11.13p 260213
28/08/2019 11.00p 11.25p 11.00p 11.25p 42001
27/08/2019 11.00p 11.50p 11.00p 11.25p 138435
23/08/2019 11.05p 11.37p 11.05p 11.10p 32348
22/08/2019 11.12p 11.38p 11.12p 11.38p 12198
21/08/2019 11.65p 11.85p 11.45p 11.45p 222595
20/08/2019 11.40p 11.73p 11.36p 11.73p 9844
19/08/2019 11.35p 11.63p 11.35p 11.63p 46158
16/08/2019 11.60p 11.64p 11.25p 11.50p 78514
15/08/2019 11.65p 12.00p 11.53p 11.53p 77826
14/08/2019 11.10p 11.60p 11.10p 11.60p 197583
13/08/2019 11.90p 12.00p 11.35p 11.35p 69256
12/08/2019 11.45p 11.72p 11.45p 11.65p 31171
09/08/2019 12.10p 12.10p 11.41p 11.68p 55457
08/08/2019 12.10p 12.45p 11.70p 11.78p 81056
07/08/2019 11.80p 12.32p 11.80p 12.13p 28311
06/08/2019 11.70p 12.50p 11.65p 11.88p 72106
05/08/2019 12.50p 12.50p 11.98p 11.98p 19807
02/08/2019 11.90p 12.28p 11.63p 12.28p 50584
01/08/2019 12.55p 12.72p 11.86p 11.98p 118660
31/07/2019 12.10p 12.68p 12.05p 12.35p 83595
30/07/2019 12.40p 12.40p 11.55p 11.75p 162905
29/07/2019 11.65p 12.10p 11.65p 12.10p 106728
26/07/2019 11.56p 11.83p 11.56p 11.83p 3003
25/07/2019 11.80p 12.40p 11.80p 12.40p 2256
24/07/2019 11.50p 12.00p 11.10p 11.93p 845725
23/07/2019 11.50p 11.50p 11.19p 11.35p 253486
22/07/2019 11.75p 11.94p 11.55p 11.90p 43427
19/07/2019 11.85p 12.40p 11.55p 11.75p 87305
18/07/2019 11.55p 11.89p 11.51p 11.78p 46994
17/07/2019 11.95p 11.95p 11.65p 11.83p 50735
16/07/2019 12.00p 12.33p 12.00p 12.30p 83658
15/07/2019 11.95p 12.38p 11.82p 12.38p 81676
12/07/2019 12.20p 12.20p 11.81p 11.95p 90078
11/07/2019 12.30p 12.30p 11.80p 11.90p 149463
10/07/2019 12.05p 12.25p 12.00p 12.10p 117955
09/07/2019 12.05p 12.28p 12.05p 12.28p 34976
08/07/2019 12.05p 12.35p 12.05p 12.08p 92132
05/07/2019 12.20p 12.43p 12.05p 12.43p 264698
04/07/2019 13.15p 13.15p 12.11p 12.20p 153763
03/07/2019 12.50p 12.50p 12.01p 12.18p 79766
02/07/2019 12.10p 12.20p 12.00p 12.20p 102092
01/07/2019 12.35p 12.50p 12.10p 12.30p 257038
28/06/2019 12.40p 12.45p 12.35p 12.43p 492681
27/06/2019 12.40p 12.47p 12.40p 12.45p 18392
26/06/2019 12.45p 12.70p 12.40p 12.55p 73468
25/06/2019 12.45p 12.53p 12.36p 12.53p 35751
24/06/2019 12.35p 12.63p 12.35p 12.63p 95757
21/06/2019 12.40p 12.45p 12.35p 12.35p 112164
20/06/2019 12.75p 12.75p 12.36p 12.73p 94326
19/06/2019 12.40p 12.85p 12.36p 12.60p 55289
18/06/2019 12.52p 12.68p 12.50p 12.68p 17770
17/06/2019 12.45p 12.82p 12.41p 12.65p 114841
14/06/2019 13.85p 13.85p 12.40p 12.55p 86093
13/06/2019 12.40p 12.68p 12.40p 12.68p 2270
12/06/2019 12.50p 12.90p 12.45p 12.58p 299819
11/06/2019 12.90p 12.90p 12.40p 12.45p 22096
10/06/2019 12.40p 12.70p 12.40p 12.63p 89171
07/06/2019 12.50p 12.73p 12.40p 12.65p 390714
06/06/2019 12.40p 12.90p 12.40p 12.73p 99512
05/06/2019 12.50p 12.73p 12.50p 12.73p 638
04/06/2019 13.00p 13.25p 12.50p 12.70p 226866
03/06/2019 13.50p 13.51p 13.00p 13.08p 70778
31/05/2019 13.50p 13.59p 13.50p 13.55p 30422
30/05/2019 13.70p 13.70p 13.50p 13.55p 88473
29/05/2019 13.50p 13.55p 13.50p 13.55p 30258
28/05/2019 13.60p 13.95p 13.51p 13.55p 58212
24/05/2019 13.80p 14.23p 13.60p 14.23p 141480
23/05/2019 13.75p 14.15p 13.75p 14.15p 51418
22/05/2019 15.60p 15.60p 13.85p 13.85p 160188
21/05/2019 14.20p 14.53p 13.50p 13.50p 50097
20/05/2019 14.30p 14.30p 13.77p 13.90p 47753
17/05/2019 14.55p 14.91p 14.25p 14.40p 121798
16/05/2019 14.35p 15.15p 13.92p 14.43p 130018
15/05/2019 14.21p 14.71p 14.21p 14.35p 28948
14/05/2019 14.00p 15.34p 14.00p 14.60p 391788
13/05/2019 13.55p 14.05p 13.50p 13.50p 382596
10/05/2019 14.50p 14.93p 14.41p 14.68p 210647
09/05/2019 15.05p 15.05p 14.00p 14.20p 279198
08/05/2019 14.55p 15.15p 14.00p 15.00p 630371
07/05/2019 13.50p 15.60p 13.50p 14.00p 729380
03/05/2019 15.25p 15.25p 14.25p 15.03p 303806
02/05/2019 14.75p 15.00p 13.63p 13.98p 323103
01/05/2019 15.10p 15.10p 13.75p 14.55p 176015
30/04/2019 14.30p 14.30p 13.51p 13.60p 579935
29/04/2019 13.70p 14.45p 13.60p 14.20p 412902
26/04/2019 15.00p 15.00p 14.36p 14.75p 155643
25/04/2019 14.00p 15.25p 13.66p 15.25p 1214806
24/04/2019 13.30p 13.90p 13.30p 13.75p 185122
23/04/2019 13.60p 13.60p 12.80p 13.60p 1103367
18/04/2019 12.55p 12.88p 12.55p 12.70p 31999
17/04/2019 12.60p 13.06p 12.55p 12.70p 140637
16/04/2019 12.65p 12.95p 12.55p 12.68p 51520
15/04/2019 13.05p 13.25p 12.55p 12.68p 189494
12/04/2019 13.42p 13.46p 12.65p 12.68p 39202
11/04/2019 12.00p 12.93p 12.00p 12.73p 12658
10/04/2019 12.55p 13.10p 12.55p 12.90p 127786
09/04/2019 12.75p 13.12p 12.33p 12.33p 145383
08/04/2019 12.00p 12.93p 12.00p 12.45p 275474
05/04/2019 12.60p 13.14p 12.30p 12.30p 135490
04/04/2019 12.80p 13.10p 12.50p 12.63p 145053
03/04/2019 12.55p 12.90p 12.41p 12.65p 47501
02/04/2019 12.25p 13.00p 12.25p 12.75p 242918
01/04/2019 13.00p 13.00p 12.30p 12.75p 939916

*Close Price adjusted for both dividends and splits