BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/03/2019 12.74p 13.20p 12.20p 12.23p 872512
28/03/2019 13.12p 13.66p 13.12p 13.48p 84271
27/03/2019 13.30p 13.50p 12.94p 13.30p 243471
26/03/2019 12.74p 13.18p 12.74p 13.00p 292563
25/03/2019 12.82p 13.02p 12.82p 13.02p 170937
22/03/2019 13.18p 13.18p 12.50p 12.86p 226940
21/03/2019 12.58p 13.00p 12.58p 12.85p 240394
20/03/2019 12.70p 13.10p 12.70p 12.84p 172359
19/03/2019 12.50p 13.03p 12.36p 12.69p 97716
18/03/2019 12.50p 12.59p 12.30p 12.50p 794547
15/03/2019 13.00p 13.22p 12.63p 12.70p 1071034
14/03/2019 13.22p 13.66p 12.34p 12.34p 3166085
13/03/2019 13.80p 14.48p 13.02p 13.39p 1403384
12/03/2019 13.42p 13.73p 13.02p 13.30p 687982
11/03/2019 13.50p 13.79p 12.50p 13.05p 1011574
08/03/2019 13.98p 14.33p 13.55p 13.74p 51004
07/03/2019 14.36p 14.86p 14.00p 14.22p 465684
06/03/2019 14.54p 14.80p 14.30p 14.45p 247587
05/03/2019 15.00p 15.00p 14.50p 14.76p 38464
04/03/2019 14.65p 15.00p 14.65p 14.67p 291626
01/03/2019 15.00p 15.06p 14.60p 14.81p 62428
28/02/2019 14.66p 14.92p 14.50p 14.64p 612126
27/02/2019 16.02p 16.38p 14.50p 14.84p 1803123
26/02/2019 17.00p 17.00p 15.80p 16.02p 914751
25/02/2019 16.42p 16.90p 16.42p 16.54p 59897
22/02/2019 16.98p 16.98p 16.56p 16.90p 183129
21/02/2019 17.22p 17.24p 16.80p 16.82p 254191
20/02/2019 17.04p 17.44p 17.00p 17.19p 551833
19/02/2019 17.16p 17.25p 17.06p 17.25p 58629
18/02/2019 17.24p 17.82p 17.06p 17.25p 372573
15/02/2019 17.96p 18.20p 17.12p 17.74p 608147
14/02/2019 18.00p 18.45p 17.01p 17.75p 2626031
13/02/2019 18.00p 18.10p 17.86p 18.00p 277846
12/02/2019 18.24p 18.71p 17.50p 17.96p 1973538
11/02/2019 17.50p 18.34p 17.20p 18.30p 2241299
08/02/2019 18.48p 18.50p 17.17p 17.96p 3113467
07/02/2019 18.08p 18.08p 17.26p 17.58p 398262
06/02/2019 17.66p 18.49p 17.16p 17.83p 2030692
05/02/2019 17.64p 17.64p 17.15p 17.18p 132331
04/02/2019 17.82p 17.82p 17.14p 17.34p 139181
01/02/2019 17.76p 17.83p 17.06p 17.33p 324360
31/01/2019 17.70p 17.74p 16.92p 17.74p 1010236
30/01/2019 17.36p 17.90p 17.06p 17.20p 172425
29/01/2019 17.20p 17.94p 17.00p 17.38p 659221
28/01/2019 17.78p 17.79p 17.10p 17.21p 388954
25/01/2019 18.00p 18.24p 17.16p 17.38p 93953
24/01/2019 17.76p 18.48p 17.02p 17.63p 918697
23/01/2019 18.08p 18.96p 17.96p 18.25p 158232
22/01/2019 18.50p 18.90p 17.72p 18.48p 305399
21/01/2019 18.60p 19.70p 18.60p 19.00p 649054
18/01/2019 18.70p 19.10p 18.50p 18.76p 1456321
17/01/2019 17.00p 19.64p 16.00p 19.00p 6099162
16/01/2019 31.90p 31.90p 30.35p 31.50p 2648842
15/01/2019 31.45p 31.95p 30.31p 30.68p 2527105
14/01/2019 32.00p 33.35p 30.15p 31.55p 2357055
11/01/2019 31.20p 32.30p 31.20p 31.92p 869138
10/01/2019 31.70p 33.40p 31.15p 31.60p 2150048
09/01/2019 30.00p 31.90p 30.00p 31.90p 865520
08/01/2019 30.35p 31.51p 30.00p 30.50p 1177259
07/01/2019 29.45p 32.45p 29.45p 31.13p 2573605
04/01/2019 26.50p 27.00p 26.25p 26.77p 154419
03/01/2019 27.00p 27.60p 26.60p 27.05p 362687
02/01/2019 26.55p 27.55p 26.55p 26.98p 47420
31/12/2018 25.05p 27.95p 25.05p 27.30p 816912
28/12/2018 25.25p 26.50p 25.16p 25.95p 59557
27/12/2018 25.45p 27.00p 25.00p 25.35p 1094252
24/12/2018 25.30p 25.30p 24.30p 24.75p 415420
21/12/2018 25.15p 25.50p 24.43p 25.33p 61990
20/12/2018 24.62p 24.63p 24.41p 24.63p 47356
19/12/2018 25.20p 25.20p 24.49p 25.20p 196357
18/12/2018 24.40p 25.20p 24.36p 24.73p 535814
17/12/2018 24.30p 24.95p 24.30p 24.68p 93936
14/12/2018 24.85p 25.50p 24.15p 25.08p 584187
13/12/2018 24.95p 24.95p 24.15p 24.50p 158014
12/12/2018 24.95p 24.95p 24.35p 24.50p 115882
11/12/2018 24.20p 24.85p 23.94p 24.40p 388579
10/12/2018 24.55p 24.60p 23.85p 23.85p 741025
07/12/2018 24.90p 26.20p 24.52p 24.70p 171125
06/12/2018 25.35p 26.20p 24.20p 24.25p 136496
05/12/2018 26.00p 26.00p 24.95p 25.35p 154197
04/12/2018 25.75p 26.30p 25.10p 25.50p 1148690
03/12/2018 25.40p 25.95p 25.05p 25.60p 1488769
30/11/2018 26.00p 26.00p 25.19p 26.00p 227103
29/11/2018 25.80p 26.00p 24.90p 26.00p 84985
28/11/2018 24.75p 25.60p 24.75p 25.17p 159736
27/11/2018 24.80p 25.60p 24.75p 25.10p 119166
26/11/2018 25.00p 26.45p 24.83p 25.70p 347698
23/11/2018 25.05p 25.90p 24.80p 24.90p 678228
22/11/2018 25.00p 25.90p 25.00p 25.48p 205057
21/11/2018 24.71p 25.35p 24.71p 25.35p 113067
20/11/2018 24.55p 25.50p 24.55p 25.42p 62723
19/11/2018 25.00p 25.95p 24.85p 25.48p 98538
16/11/2018 25.00p 25.80p 25.00p 25.80p 966664
15/11/2018 24.75p 25.75p 24.60p 25.25p 158070
14/11/2018 25.05p 25.95p 25.00p 25.13p 405115
13/11/2018 25.70p 25.70p 24.75p 25.20p 250803
12/11/2018 25.25p 25.45p 24.60p 25.00p 511120
09/11/2018 25.05p 25.90p 24.88p 25.33p 128375
08/11/2018 25.30p 26.10p 25.00p 25.50p 440387
07/11/2018 26.05p 26.10p 25.05p 25.90p 168521
06/11/2018 25.35p 25.95p 25.05p 25.55p 257348
05/11/2018 26.35p 26.35p 25.12p 25.80p 229119
02/11/2018 25.00p 26.65p 25.00p 26.03p 94679
01/11/2018 27.85p 28.50p 24.26p 25.00p 2559270
31/10/2018 28.00p 28.90p 27.00p 28.75p 1103084
30/10/2018 27.05p 28.45p 25.25p 27.90p 853386
29/10/2018 26.45p 27.00p 26.37p 26.37p 172685
26/10/2018 25.05p 26.50p 25.00p 26.50p 281448
25/10/2018 25.00p 25.90p 24.96p 25.42p 525494
24/10/2018 25.80p 26.45p 25.10p 25.10p 206046
23/10/2018 26.50p 26.90p 25.00p 25.00p 633441
22/10/2018 25.05p 26.50p 25.05p 26.50p 170350
19/10/2018 26.70p 26.70p 25.61p 26.12p 224306
18/10/2018 26.45p 28.55p 24.43p 26.10p 3709796
17/10/2018 26.60p 27.20p 26.60p 27.20p 30055
16/10/2018 27.30p 27.95p 26.20p 27.30p 420382
15/10/2018 26.70p 27.45p 26.05p 26.50p 117868
12/10/2018 27.60p 27.60p 26.35p 27.60p 107780
11/10/2018 27.00p 27.95p 25.90p 26.55p 191078
10/10/2018 27.60p 28.00p 26.55p 28.00p 136788
09/10/2018 27.25p 27.95p 25.10p 27.70p 1675034
08/10/2018 27.25p 29.00p 27.25p 27.93p 357668
05/10/2018 27.50p 28.78p 26.25p 28.50p 1165433
04/10/2018 26.50p 27.50p 26.40p 27.10p 382050
03/10/2018 27.50p 27.81p 26.39p 27.40p 342590
02/10/2018 27.10p 28.00p 26.10p 27.72p 848134
01/10/2018 27.31p 28.28p 27.31p 27.97p 75864
28/09/2018 27.20p 28.85p 27.20p 28.50p 839899
27/09/2018 27.70p 28.85p 27.56p 27.95p 46832
26/09/2018 28.65p 29.60p 27.75p 28.58p 1810725
25/09/2018 28.95p 29.95p 28.36p 29.43p 549635
24/09/2018 27.95p 28.95p 26.70p 28.28p 1086670
21/09/2018 27.05p 28.95p 27.05p 28.75p 357777
20/09/2018 28.20p 28.30p 27.25p 27.55p 408834
19/09/2018 28.25p 29.06p 28.20p 28.45p 47746
18/09/2018 29.35p 29.90p 28.05p 28.05p 1117271
17/09/2018 29.85p 30.70p 29.38p 29.68p 147286
14/09/2018 29.60p 30.50p 28.53p 30.50p 464479
13/09/2018 30.00p 30.51p 29.00p 29.30p 228324
12/09/2018 30.55p 30.80p 28.12p 29.75p 1050122
11/09/2018 30.85p 31.00p 30.83p 30.93p 69787
10/09/2018 31.05p 31.70p 30.85p 31.17p 157702
07/09/2018 31.15p 32.00p 31.15p 32.00p 193669
06/09/2018 31.05p 31.95p 31.05p 31.53p 30240
05/09/2018 31.20p 32.45p 31.20p 31.50p 245992
04/09/2018 32.35p 33.54p 31.35p 31.35p 457754
03/09/2018 32.80p 33.84p 32.05p 32.62p 335824
31/08/2018 30.65p 33.80p 29.73p 33.80p 1824598
30/08/2018 30.05p 30.85p 28.78p 30.48p 2168958
29/08/2018 30.50p 31.00p 30.00p 30.50p 271856
28/08/2018 29.50p 30.70p 29.50p 30.15p 240961
24/08/2018 29.95p 31.61p 29.65p 30.00p 1326936
23/08/2018 30.60p 30.90p 29.53p 30.15p 104258
22/08/2018 28.50p 30.95p 28.00p 30.50p 1678538
21/08/2018 27.65p 29.80p 27.55p 28.35p 1079042
20/08/2018 28.80p 28.85p 27.60p 27.60p 1197845
17/08/2018 29.00p 30.60p 28.50p 28.65p 1980442
16/08/2018 27.00p 30.90p 25.10p 30.50p 6490537
15/08/2018 35.00p 35.30p 34.00p 34.00p 495725
14/08/2018 36.20p 36.35p 34.61p 35.12p 764501
13/08/2018 37.25p 37.25p 35.22p 35.62p 1158662
10/08/2018 37.05p 37.50p 36.80p 37.13p 560796
09/08/2018 37.75p 38.79p 37.04p 37.80p 531332
08/08/2018 37.90p 37.91p 37.06p 37.38p 84242
07/08/2018 37.95p 38.88p 37.19p 37.85p 599604
06/08/2018 39.00p 39.18p 38.15p 38.62p 231804
03/08/2018 38.10p 39.75p 38.00p 39.50p 748050
02/08/2018 38.50p 39.10p 38.26p 38.95p 589136
01/08/2018 38.95p 40.40p 38.05p 39.00p 1519740
31/07/2018 39.95p 40.50p 39.36p 40.20p 860581
30/07/2018 40.00p 40.45p 38.95p 40.00p 452952
27/07/2018 39.40p 40.00p 38.70p 40.00p 510851
26/07/2018 39.45p 39.90p 38.75p 39.40p 66490
25/07/2018 39.95p 40.45p 38.85p 39.80p 449478
24/07/2018 40.00p 40.00p 38.60p 39.03p 170171
23/07/2018 38.65p 40.00p 38.60p 40.00p 190364
20/07/2018 39.10p 40.35p 39.10p 40.00p 411195
19/07/2018 39.30p 40.25p 38.25p 40.25p 367833
18/07/2018 38.60p 39.50p 38.25p 39.50p 96078
17/07/2018 38.50p 39.50p 38.00p 39.50p 169778
16/07/2018 39.70p 40.45p 38.60p 38.60p 220286
13/07/2018 39.50p 40.50p 39.10p 39.70p 342296
12/07/2018 38.75p 39.95p 38.75p 39.18p 49682
11/07/2018 39.00p 39.95p 38.64p 39.30p 117128
10/07/2018 39.95p 40.00p 38.99p 40.00p 59709
09/07/2018 38.60p 40.00p 38.55p 40.00p 104186
06/07/2018 39.10p 39.90p 38.73p 39.20p 290650
05/07/2018 39.05p 40.35p 39.00p 39.77p 294754
04/07/2018 40.00p 40.00p 39.10p 40.00p 156742
03/07/2018 39.50p 40.50p 38.55p 40.00p 945162
02/07/2018 37.65p 39.40p 37.15p 39.13p 1137832
29/06/2018 36.10p 39.00p 36.10p 39.00p 1133384
28/06/2018 36.80p 37.75p 36.20p 37.00p 437367
27/06/2018 36.80p 38.30p 36.79p 37.72p 339599
26/06/2018 36.85p 37.55p 36.25p 37.18p 572968
25/06/2018 37.05p 38.17p 36.69p 38.10p 413716
22/06/2018 39.00p 39.00p 37.00p 37.00p 76099
21/06/2018 37.30p 38.60p 36.85p 36.85p 159218
20/06/2018 37.30p 38.20p 37.05p 38.10p 133345
19/06/2018 37.05p 38.20p 37.00p 37.95p 118658

*Close Price adjusted for both dividends and splits