Bow Street Group plc (BOW) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bow Street Group plc

Date Open High Low Close* Volume
31/01/2019 9.69p 9.69p 9.57p 9.57p 0
30/01/2019 9.69p 9.69p 9.36p 9.69p 6684
29/01/2019 9.69p 9.69p 9.69p 9.69p 0
28/01/2019 9.69p 9.69p 9.36p 9.69p 6415
25/01/2019 9.69p 9.83p 9.35p 9.69p 21291
24/01/2019 9.69p 9.69p 9.25p 9.69p 4789
23/01/2019 9.45p 9.69p 9.30p 9.69p 61558
22/01/2019 9.45p 9.45p 9.45p 9.45p 0
21/01/2019 10.17p 10.17p 9.20p 9.45p 59628
18/01/2019 10.17p 10.17p 10.17p 10.17p 0
17/01/2019 10.17p 10.17p 10.17p 10.17p 0
16/01/2019 10.41p 10.41p 10.17p 10.17p 0
15/01/2019 10.41p 10.41p 10.41p 10.41p 0
14/01/2019 10.41p 10.41p 10.41p 10.41p 0
11/01/2019 10.41p 10.41p 10.41p 10.41p 0
10/01/2019 10.41p 10.41p 10.41p 10.41p 0
09/01/2019 10.41p 10.41p 9.69p 10.41p 2973
08/01/2019 10.41p 10.41p 10.41p 10.41p 0
07/01/2019 10.41p 10.41p 9.69p 10.41p 5668
04/01/2019 10.41p 10.41p 9.72p 10.41p 978
03/01/2019 10.41p 10.41p 9.69p 10.41p 6709
02/01/2019 10.66p 10.66p 10.17p 10.41p 5471
31/12/2018 10.66p 10.66p 10.66p 10.66p 0
28/12/2018 10.66p 10.95p 10.17p 10.66p 19327
27/12/2018 10.66p 10.66p 10.66p 10.66p 0
24/12/2018 10.66p 10.66p 10.66p 10.66p 0
21/12/2018 10.66p 10.66p 10.66p 10.66p 0
20/12/2018 10.66p 10.66p 10.32p 10.66p 11072
19/12/2018 10.66p 10.66p 10.66p 10.66p 0
18/12/2018 10.90p 11.00p 10.66p 10.66p 17804
17/12/2018 10.90p 10.90p 10.67p 10.90p 161
14/12/2018 10.90p 10.90p 10.67p 10.90p 633
13/12/2018 10.90p 10.90p 10.90p 10.90p 0
12/12/2018 10.90p 11.04p 10.90p 10.90p 51497
11/12/2018 10.90p 10.90p 10.66p 10.90p 27231
10/12/2018 10.75p 11.09p 10.73p 10.90p 52104
07/12/2018 10.66p 11.14p 10.38p 10.75p 91664
06/12/2018 10.17p 10.66p 9.74p 10.66p 58161
05/12/2018 10.63p 10.63p 10.13p 10.17p 32296
04/12/2018 10.63p 10.63p 10.63p 10.63p 0
03/12/2018 10.61p 10.66p 10.61p 10.63p 29937
30/11/2018 10.61p 10.61p 10.61p 10.61p 0
29/11/2018 10.61p 10.66p 10.61p 10.61p 1125
28/11/2018 10.61p 10.66p 10.61p 10.61p 18353
27/11/2018 10.61p 10.65p 10.57p 10.61p 60963
26/11/2018 10.17p 10.65p 10.17p 10.61p 249159
23/11/2018 10.17p 10.65p 9.66p 10.17p 421800
22/11/2018 14.77p 15.01p 10.72p 11.14p 1318642
21/11/2018 14.53p 15.50p 14.20p 14.77p 25083
20/11/2018 14.53p 15.01p 13.81p 14.53p 10303
19/11/2018 14.53p 14.53p 14.53p 14.53p 0
16/11/2018 14.53p 14.53p 14.53p 14.53p 0
15/11/2018 14.53p 14.53p 14.53p 14.53p 0
14/11/2018 14.53p 14.53p 14.53p 14.53p 0
13/11/2018 15.50p 15.50p 14.53p 14.53p 3705
12/11/2018 15.50p 15.50p 15.02p 15.02p 0
09/11/2018 15.79p 15.79p 14.53p 15.02p 24530
08/11/2018 15.79p 15.79p 15.16p 15.79p 6377
07/11/2018 15.79p 15.89p 15.16p 15.79p 12656
06/11/2018 15.98p 15.98p 15.79p 15.79p 13935
05/11/2018 15.98p 15.98p 15.98p 15.98p 0
02/11/2018 15.98p 15.98p 15.50p 15.98p 3575
01/11/2018 15.98p 15.98p 15.51p 15.98p 3408
31/10/2018 15.98p 15.98p 15.55p 15.98p 1092
30/10/2018 15.98p 15.98p 15.50p 15.98p 17548
29/10/2018 15.98p 15.98p 15.98p 15.98p 0
26/10/2018 15.98p 15.98p 15.52p 15.98p 1032
25/10/2018 15.98p 15.98p 15.52p 15.98p 7019
24/10/2018 15.98p 15.98p 15.57p 15.98p 10322
23/10/2018 15.98p 15.98p 15.79p 15.98p 24773
22/10/2018 15.98p 15.98p 15.76p 15.98p 10322
19/10/2018 15.98p 15.98p 15.98p 15.98p 0
18/10/2018 15.98p 15.98p 15.98p 15.98p 0
17/10/2018 15.98p 15.98p 15.98p 15.98p 0
16/10/2018 15.98p 15.98p 15.98p 15.98p 0
15/10/2018 15.98p 16.21p 15.98p 15.98p 11597
12/10/2018 15.98p 16.21p 15.98p 15.98p 1542
11/10/2018 17.24p 17.24p 15.52p 15.98p 22377
10/10/2018 17.44p 17.44p 16.96p 17.24p 30470
09/10/2018 17.44p 17.44p 17.44p 17.44p 0
08/10/2018 15.02p 18.41p 15.02p 17.44p 289808
05/10/2018 15.02p 16.47p 15.02p 15.02p 30889
04/10/2018 15.02p 15.02p 15.02p 15.02p 0
03/10/2018 15.02p 15.02p 15.02p 15.02p 0
02/10/2018 15.02p 15.02p 14.53p 15.02p 5030
01/10/2018 15.02p 15.02p 14.53p 15.02p 6455
28/09/2018 15.02p 16.27p 15.02p 15.02p 6086
27/09/2018 14.53p 15.50p 13.95p 15.02p 21296
26/09/2018 14.53p 14.53p 13.93p 14.53p 1220
25/09/2018 14.53p 14.53p 13.93p 14.53p 57524
24/09/2018 14.53p 14.53p 13.85p 14.53p 1706
21/09/2018 15.50p 15.50p 13.63p 14.53p 119555
20/09/2018 16.47p 16.76p 15.99p 16.47p 27746
19/09/2018 16.47p 16.71p 15.99p 16.47p 8430
18/09/2018 16.47p 16.47p 15.79p 16.47p 8240
17/09/2018 16.47p 16.47p 16.47p 16.47p 0
14/09/2018 15.74p 17.44p 15.74p 16.47p 152625
13/09/2018 15.74p 15.74p 15.74p 15.74p 0
12/09/2018 15.98p 16.23p 15.50p 15.74p 11740
11/09/2018 15.98p 15.98p 15.98p 15.98p 0
10/09/2018 15.98p 15.98p 15.98p 15.98p 0
07/09/2018 15.74p 15.98p 15.74p 15.98p 12704
06/09/2018 15.74p 15.74p 15.74p 15.74p 0
05/09/2018 15.98p 15.98p 15.02p 15.74p 16402
04/09/2018 15.98p 16.35p 15.98p 15.98p 2997
03/09/2018 15.98p 15.98p 15.50p 15.98p 18460
31/08/2018 16.23p 16.23p 15.52p 15.98p 20644
30/08/2018 16.23p 16.23p 16.23p 16.23p 0
29/08/2018 16.23p 16.23p 16.23p 16.23p 0
28/08/2018 16.23p 16.83p 15.53p 16.23p 3703
24/08/2018 16.23p 16.92p 16.23p 16.23p 12766
23/08/2018 16.23p 16.23p 16.23p 16.23p 0
22/08/2018 16.23p 16.23p 16.23p 16.23p 0
21/08/2018 16.23p 16.23p 16.23p 16.23p 0
20/08/2018 16.23p 16.23p 15.82p 16.23p 46889
17/08/2018 16.23p 16.47p 15.82p 16.23p 23916
16/08/2018 16.23p 16.23p 15.60p 16.23p 10838
15/08/2018 16.23p 16.23p 16.23p 16.23p 0
14/08/2018 16.23p 16.23p 15.60p 16.23p 1497
13/08/2018 16.23p 16.23p 16.23p 16.23p 0
10/08/2018 16.23p 16.47p 15.53p 16.23p 33358
09/08/2018 16.23p 16.47p 16.23p 16.23p 5161
08/08/2018 16.23p 16.23p 15.50p 16.23p 172
07/08/2018 16.23p 16.23p 15.50p 16.23p 619
06/08/2018 16.71p 16.71p 15.50p 16.23p 14878
03/08/2018 16.71p 16.71p 16.71p 16.71p 103222
02/08/2018 16.71p 16.71p 16.47p 16.71p 24023
01/08/2018 16.23p 16.71p 16.23p 16.71p 52
31/07/2018 16.71p 16.71p 16.47p 16.71p 1806
30/07/2018 16.71p 16.71p 16.71p 16.71p 0
27/07/2018 16.71p 16.71p 16.71p 16.71p 0
26/07/2018 16.71p 16.71p 16.71p 16.71p 0
25/07/2018 16.71p 16.86p 16.71p 16.71p 17548
24/07/2018 16.71p 16.71p 16.71p 16.71p 0
23/07/2018 16.95p 16.95p 16.47p 16.71p 3680
20/07/2018 16.95p 16.95p 16.47p 16.95p 25389
19/07/2018 16.95p 16.95p 16.47p 16.95p 60268
18/07/2018 15.98p 17.68p 15.52p 16.95p 121723
17/07/2018 14.29p 15.98p 14.07p 15.98p 129199
16/07/2018 14.29p 14.29p 13.66p 14.29p 10322
13/07/2018 14.29p 14.29p 13.81p 14.29p 10322
12/07/2018 14.29p 14.71p 14.29p 14.29p 598
11/07/2018 14.90p 14.90p 13.69p 14.29p 90835
10/07/2018 15.62p 15.62p 14.55p 14.90p 108373
09/07/2018 15.74p 15.74p 15.51p 15.62p 44573
06/07/2018 16.95p 16.95p 15.60p 15.98p 34278
05/07/2018 16.95p 16.95p 16.71p 16.95p 17842
04/07/2018 16.95p 16.95p 16.08p 16.95p 35438
03/07/2018 16.95p 16.95p 16.95p 16.95p 29490
02/07/2018 17.92p 18.07p 16.95p 16.95p 22318
29/06/2018 18.16p 18.38p 17.44p 17.92p 14896
28/06/2018 18.16p 18.64p 17.44p 18.16p 49467
27/06/2018 18.16p 18.59p 17.44p 18.16p 23767
26/06/2018 19.86p 19.86p 17.92p 18.16p 50611
25/06/2018 18.41p 19.86p 18.41p 19.86p 132442
22/06/2018 18.41p 19.15p 18.41p 18.41p 1433
21/06/2018 18.41p 18.41p 17.49p 18.41p 146135
20/06/2018 21.31p 21.80p 16.71p 18.41p 257227
19/06/2018 20.83p 21.73p 20.46p 21.31p 69008
18/06/2018 21.07p 21.51p 19.90p 20.83p 37685
15/06/2018 21.31p 21.31p 19.86p 20.83p 55446
14/06/2018 22.04p 22.04p 20.34p 21.07p 34063
13/06/2018 22.04p 22.28p 21.36p 22.04p 2459
12/06/2018 22.04p 22.30p 21.36p 22.04p 1342
11/06/2018 22.28p 22.30p 22.04p 22.04p 2242
08/06/2018 22.28p 22.67p 22.28p 22.28p 1654
07/06/2018 22.81p 22.81p 21.37p 22.28p 20159
06/06/2018 22.81p 23.15p 21.80p 22.81p 18034
05/06/2018 23.01p 23.01p 22.81p 22.81p 0
04/06/2018 23.01p 23.01p 22.04p 23.01p 24278
01/06/2018 23.25p 23.25p 22.22p 23.01p 62693
31/05/2018 23.25p 24.08p 23.25p 23.25p 7871
30/05/2018 22.28p 23.25p 21.64p 23.25p 122575
29/05/2018 19.38p 23.25p 18.50p 22.28p 116067
25/05/2018 19.38p 20.05p 18.50p 19.38p 10355
24/05/2018 20.83p 20.83p 18.50p 19.38p 58367
23/05/2018 20.83p 20.83p 19.62p 20.34p 75089
22/05/2018 19.86p 21.99p 19.52p 20.83p 145594
21/05/2018 20.83p 20.83p 19.71p 19.86p 23788
18/05/2018 21.31p 21.31p 19.38p 20.83p 75431
17/05/2018 21.31p 21.31p 19.38p 21.31p 17440
16/05/2018 21.80p 21.80p 20.55p 21.31p 21078
15/05/2018 22.57p 22.57p 20.55p 21.80p 66274
14/05/2018 22.57p 23.66p 21.99p 22.57p 27060
11/05/2018 23.74p 23.74p 21.81p 22.57p 29013
10/05/2018 23.74p 24.20p 23.25p 23.74p 90059
09/05/2018 23.49p 25.16p 23.30p 23.74p 68313
08/05/2018 22.52p 24.22p 22.52p 23.49p 50466
04/05/2018 22.52p 22.96p 21.81p 22.28p 2268
03/05/2018 23.25p 23.25p 21.46p 22.28p 150687
02/05/2018 23.74p 23.74p 22.28p 23.25p 104265
01/05/2018 24.22p 24.61p 23.25p 23.74p 28158
30/04/2018 24.70p 25.05p 23.29p 24.22p 58752
27/04/2018 25.67p 25.67p 23.25p 24.22p 137855
26/04/2018 25.67p 25.67p 25.20p 25.67p 26026
25/04/2018 25.92p 26.14p 25.20p 25.67p 71192
24/04/2018 27.61p 27.61p 25.19p 26.16p 28386
23/04/2018 25.33p 27.61p 25.33p 27.61p 39143
20/04/2018 25.67p 26.14p 25.19p 25.33p 91040
19/04/2018 27.13p 27.13p 25.29p 25.67p 117518

*Close Price adjusted for both dividends and splits