BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/06/2018 37.60p 38.00p 37.27p 37.80p 333809
15/06/2018 38.50p 38.50p 37.65p 38.25p 189988
14/06/2018 39.00p 39.25p 37.80p 37.80p 611076
13/06/2018 38.50p 38.95p 37.85p 38.45p 476074
12/06/2018 38.05p 39.00p 37.67p 38.28p 365725
11/06/2018 37.95p 38.20p 36.30p 37.58p 405841
08/06/2018 38.20p 38.20p 37.00p 37.10p 379904
07/06/2018 36.65p 38.20p 36.65p 37.80p 189637
06/06/2018 36.60p 37.84p 36.60p 37.22p 294209
05/06/2018 37.45p 37.50p 36.60p 37.18p 101525
04/06/2018 37.05p 38.10p 36.90p 38.00p 172553
01/06/2018 37.40p 38.30p 37.30p 37.90p 406825
31/05/2018 37.50p 38.50p 36.40p 38.50p 1027694
30/05/2018 36.10p 37.35p 36.02p 36.75p 229662
29/05/2018 37.10p 37.35p 36.06p 36.27p 782100
25/05/2018 37.50p 38.85p 37.00p 37.65p 334032
24/05/2018 37.50p 38.80p 37.50p 38.10p 413927
23/05/2018 39.00p 39.00p 37.00p 38.00p 1185182
22/05/2018 39.35p 39.95p 38.10p 38.10p 944064
21/05/2018 38.50p 39.43p 37.85p 38.60p 556832
18/05/2018 38.60p 38.60p 37.15p 38.28p 358353
17/05/2018 38.50p 38.84p 37.55p 38.50p 1528710
16/05/2018 39.00p 39.00p 37.80p 38.20p 320217
15/05/2018 38.35p 39.00p 37.10p 38.20p 1346338
14/05/2018 38.35p 38.35p 37.10p 37.42p 395580
11/05/2018 37.55p 38.95p 37.00p 37.00p 784802
10/05/2018 37.75p 38.45p 37.30p 37.95p 902608
09/05/2018 37.55p 38.45p 37.20p 37.80p 641941
08/05/2018 38.50p 38.50p 37.00p 37.45p 628136
04/05/2018 37.00p 37.90p 36.60p 37.05p 1214287
03/05/2018 37.20p 39.11p 36.45p 36.45p 2424180
02/05/2018 37.25p 37.83p 36.55p 37.20p 1087979
01/05/2018 37.00p 38.00p 35.94p 36.05p 1528068
30/04/2018 35.05p 36.99p 34.35p 36.50p 2388704
27/04/2018 35.00p 35.46p 34.25p 35.00p 447998
26/04/2018 34.00p 34.90p 33.85p 34.90p 701718
25/04/2018 33.35p 33.95p 32.80p 33.68p 610514
24/04/2018 32.50p 33.50p 32.35p 33.45p 253754
23/04/2018 32.85p 33.43p 31.76p 32.50p 1345856
20/04/2018 31.70p 32.75p 31.70p 32.20p 624603
19/04/2018 32.35p 32.80p 31.67p 32.35p 337945
18/04/2018 31.40p 32.11p 31.00p 32.00p 554756
17/04/2018 31.70p 32.45p 30.55p 31.58p 3282181
16/04/2018 31.70p 32.86p 31.69p 31.95p 1680051
13/04/2018 32.45p 32.45p 31.13p 31.45p 746790
12/04/2018 32.00p 32.70p 31.50p 32.00p 434730
11/04/2018 31.95p 32.90p 31.85p 32.45p 163539
10/04/2018 32.50p 33.40p 31.50p 32.25p 1765907
09/04/2018 34.00p 34.45p 32.30p 32.30p 3722337
06/04/2018 33.80p 34.40p 33.00p 34.40p 465355
05/04/2018 34.65p 34.95p 33.13p 34.50p 425043
04/04/2018 34.10p 34.95p 33.50p 34.20p 307855
03/04/2018 35.20p 35.55p 34.10p 34.50p 362309
29/03/2018 34.55p 35.60p 32.56p 35.25p 3213307
28/03/2018 35.00p 35.45p 34.05p 35.20p 219467
27/03/2018 35.00p 35.08p 34.56p 34.75p 263465
26/03/2018 34.55p 35.70p 34.49p 35.20p 315428
23/03/2018 35.80p 35.90p 34.61p 35.75p 405160
22/03/2018 36.80p 37.90p 35.80p 36.00p 583182
21/03/2018 35.90p 37.00p 35.00p 37.00p 2576782
20/03/2018 34.95p 35.85p 34.25p 35.28p 2112055
19/03/2018 33.00p 35.00p 32.94p 34.65p 4030223
16/03/2018 31.00p 33.41p 31.00p 32.90p 3159048
15/03/2018 31.00p 31.29p 30.05p 30.70p 225519
14/03/2018 30.95p 31.38p 30.35p 30.77p 750082
13/03/2018 30.05p 30.93p 30.00p 30.60p 951108
12/03/2018 30.00p 30.45p 29.05p 29.98p 118752
09/03/2018 30.25p 30.25p 29.33p 30.25p 703747
08/03/2018 29.50p 30.20p 29.50p 29.73p 138826
07/03/2018 30.00p 30.00p 29.00p 29.95p 368622
06/03/2018 29.00p 29.95p 29.00p 29.95p 140678
05/03/2018 29.15p 29.45p 28.75p 29.15p 1159877
02/03/2018 29.60p 30.10p 29.00p 29.05p 345585
01/03/2018 29.60p 30.40p 29.45p 29.78p 638646
28/02/2018 29.10p 30.15p 29.10p 29.95p 176700
27/02/2018 29.50p 30.18p 29.10p 30.05p 349837
26/02/2018 29.55p 30.40p 29.50p 30.25p 143094
23/02/2018 29.65p 30.65p 29.60p 29.60p 52290
22/02/2018 29.70p 30.80p 29.50p 30.45p 188720
21/02/2018 29.65p 30.90p 29.50p 30.33p 140969
20/02/2018 31.10p 31.10p 30.00p 30.00p 590474
19/02/2018 30.50p 31.38p 29.60p 30.55p 749835
16/02/2018 29.95p 30.45p 29.65p 30.45p 188333
15/02/2018 29.05p 30.15p 28.75p 29.65p 879823
14/02/2018 28.90p 30.35p 28.90p 29.50p 185480
13/02/2018 30.00p 30.00p 28.85p 29.00p 465405
12/02/2018 30.25p 30.75p 29.00p 29.90p 780781
09/02/2018 29.10p 30.75p 29.10p 30.10p 286962
08/02/2018 30.90p 30.90p 29.60p 30.20p 73955
07/02/2018 29.40p 31.00p 29.40p 30.20p 444728
06/02/2018 29.90p 30.95p 28.85p 30.30p 1546128
05/02/2018 31.55p 31.98p 31.00p 31.00p 252569
02/02/2018 31.25p 32.50p 31.25p 32.45p 309696
01/02/2018 31.50p 32.20p 30.80p 31.80p 362040
31/01/2018 31.70p 32.37p 30.85p 31.35p 2051798
30/01/2018 32.00p 32.50p 31.75p 31.98p 330745
29/01/2018 32.05p 32.95p 31.94p 32.00p 359423
26/01/2018 32.00p 33.10p 31.98p 32.00p 415216
25/01/2018 31.60p 33.60p 31.60p 32.60p 1051739
24/01/2018 32.10p 32.40p 32.00p 32.23p 306748
23/01/2018 32.75p 32.75p 32.10p 32.37p 467954
22/01/2018 33.85p 33.85p 31.80p 32.60p 401754
19/01/2018 32.70p 33.50p 32.65p 32.75p 296751
18/01/2018 33.00p 33.40p 32.75p 33.15p 726309
17/01/2018 33.95p 34.00p 32.65p 32.95p 1173532
16/01/2018 33.00p 33.70p 32.75p 33.00p 434934
15/01/2018 32.10p 33.35p 31.83p 32.55p 650060
12/01/2018 31.55p 33.90p 31.55p 33.00p 1467152
11/01/2018 31.55p 33.20p 31.55p 33.20p 737902
10/01/2018 32.60p 33.05p 32.00p 32.75p 713065
09/01/2018 32.45p 33.45p 32.00p 32.55p 1015186
08/01/2018 32.50p 33.85p 32.25p 33.20p 1326687
05/01/2018 31.70p 33.88p 31.48p 33.15p 1458743
04/01/2018 30.50p 31.50p 30.43p 31.47p 567594
03/01/2018 30.05p 30.95p 30.05p 30.85p 172689
02/01/2018 30.65p 31.40p 30.05p 30.80p 498053
29/12/2017 31.00p 31.75p 30.11p 31.25p 834519
28/12/2017 31.75p 31.75p 30.00p 31.25p 650580
27/12/2017 29.50p 31.75p 29.02p 30.75p 1185152
22/12/2017 29.00p 29.50p 28.37p 29.25p 62664
21/12/2017 29.50p 29.50p 28.75p 28.75p 502319
20/12/2017 29.50p 29.75p 28.80p 29.75p 94664
19/12/2017 29.00p 29.50p 29.00p 29.25p 263316
18/12/2017 28.50p 29.50p 28.50p 28.87p 561682
15/12/2017 28.50p 29.00p 28.25p 28.75p 268408
14/12/2017 28.50p 28.87p 28.25p 28.75p 523454
13/12/2017 29.50p 29.50p 28.50p 28.50p 749741
12/12/2017 29.00p 29.50p 28.75p 29.25p 225400
11/12/2017 28.75p 29.50p 28.75p 29.00p 376915
08/12/2017 29.00p 29.50p 28.77p 29.00p 732738
07/12/2017 28.75p 29.25p 28.50p 29.00p 750029
06/12/2017 29.00p 29.35p 28.75p 29.25p 301850
05/12/2017 29.25p 29.50p 29.00p 29.50p 216421
04/12/2017 29.75p 29.75p 29.00p 29.25p 890366
01/12/2017 30.00p 30.04p 29.50p 30.00p 829396
30/11/2017 29.50p 30.50p 29.17p 30.00p 1462294
29/11/2017 29.00p 30.00p 29.00p 30.00p 85097
28/11/2017 29.25p 29.75p 28.90p 29.75p 336395
27/11/2017 29.75p 29.85p 29.00p 29.00p 404453
24/11/2017 28.75p 29.50p 28.75p 29.00p 508927
23/11/2017 29.25p 29.50p 28.58p 29.25p 907182
22/11/2017 29.50p 30.00p 29.25p 29.25p 792866
21/11/2017 29.00p 29.50p 28.75p 29.00p 185996
20/11/2017 29.25p 29.50p 28.87p 29.50p 113435
17/11/2017 29.00p 29.50p 28.75p 29.00p 124519
16/11/2017 28.75p 29.50p 28.25p 29.00p 2935891
15/11/2017 29.75p 30.00p 27.20p 28.25p 1434293
14/11/2017 30.25p 31.00p 28.99p 29.50p 1110519
13/11/2017 31.00p 31.30p 30.25p 30.25p 240404
10/11/2017 31.00p 31.40p 30.48p 31.00p 1014294
09/11/2017 31.25p 31.70p 30.50p 31.00p 3940828
08/11/2017 32.50p 33.00p 31.05p 32.25p 1622112
07/11/2017 33.25p 33.75p 31.60p 32.00p 2874144
06/11/2017 32.50p 33.23p 31.68p 32.88p 1157026
03/11/2017 32.00p 32.25p 31.50p 31.75p 376855
02/11/2017 32.50p 32.50p 31.68p 32.50p 176342
01/11/2017 32.25p 32.50p 31.30p 32.25p 1337361
31/10/2017 31.50p 32.00p 31.19p 31.87p 1363474
30/10/2017 31.00p 31.75p 30.50p 31.50p 534849
27/10/2017 31.25p 32.00p 30.56p 31.75p 59429
26/10/2017 31.00p 31.75p 30.50p 31.50p 327490
25/10/2017 31.50p 32.00p 31.00p 31.25p 1416842
24/10/2017 31.00p 32.00p 31.00p 31.50p 372855
23/10/2017 31.00p 31.50p 30.11p 31.50p 978222
20/10/2017 31.00p 31.25p 30.18p 31.25p 1609954
19/10/2017 30.50p 31.00p 30.25p 30.63p 346791
18/10/2017 31.25p 31.25p 30.60p 30.75p 839311
17/10/2017 30.25p 31.12p 30.25p 31.00p 480928
16/10/2017 30.75p 31.25p 30.50p 31.00p 438037
13/10/2017 31.00p 31.25p 31.00p 31.00p 635570
12/10/2017 31.25p 31.25p 31.00p 31.25p 139920
11/10/2017 31.00p 31.25p 31.00p 31.25p 179292
10/10/2017 31.00p 31.25p 30.00p 31.25p 693292
09/10/2017 31.25p 32.00p 31.00p 31.75p 509125
06/10/2017 30.75p 31.25p 30.75p 31.13p 450798
05/10/2017 30.00p 31.25p 30.00p 31.13p 691965
04/10/2017 30.25p 30.75p 30.25p 30.63p 171744
03/10/2017 30.75p 31.00p 30.75p 30.75p 36906
02/10/2017 31.00p 31.25p 30.25p 30.50p 80083
29/09/2017 30.50p 31.25p 30.50p 31.25p 23779
28/09/2017 30.25p 31.25p 30.25p 31.25p 436267
27/09/2017 31.00p 31.25p 30.50p 31.00p 436818
26/09/2017 30.25p 31.25p 30.25p 31.25p 56413
25/09/2017 29.00p 31.25p 29.00p 31.25p 1028110
22/09/2017 29.00p 29.00p 29.00p 29.00p 160776
21/09/2017 28.75p 29.25p 28.75p 29.25p 78933
20/09/2017 29.00p 29.25p 28.75p 29.00p 172484
19/09/2017 29.50p 29.50p 29.00p 29.00p 30629
18/09/2017 29.25p 29.25p 29.25p 29.25p 5000
15/09/2017 29.50p 29.50p 29.00p 29.50p 45888
14/09/2017 28.75p 29.75p 28.75p 29.50p 1910485
13/09/2017 29.00p 29.75p 29.00p 29.00p 349637
12/09/2017 29.00p 29.25p 28.75p 29.00p 166454
11/09/2017 29.00p 30.25p 29.00p 29.00p 748828
08/09/2017 29.00p 29.00p 28.75p 29.00p 1286548
07/09/2017 28.75p 29.00p 28.50p 29.00p 1600430
06/09/2017 29.00p 29.00p 28.50p 28.50p 1117806
05/09/2017 28.75p 29.00p 28.75p 28.75p 28076
04/09/2017 28.75p 29.00p 28.75p 28.87p 67427
01/09/2017 28.75p 29.00p 28.75p 29.00p 1024845

*Close Price adjusted for both dividends and splits