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
29/06/2017 52.80p 52.80p 52.80p 52.80p 3728
28/06/2017 53.28p 53.77p 52.80p 52.80p 43806
27/06/2017 53.28p 53.28p 53.28p 53.28p 33444
26/06/2017 54.74p 54.74p 53.28p 53.28p 36296
23/06/2017 53.28p 54.74p 53.28p 54.74p 21625
22/06/2017 53.77p 53.77p 53.28p 53.28p 0
21/06/2017 53.77p 53.77p 53.77p 53.77p 0
20/06/2017 53.77p 53.77p 53.77p 53.77p 0
19/06/2017 53.77p 53.77p 53.77p 53.77p 0
16/06/2017 53.77p 55.11p 52.61p 53.77p 42951
15/06/2017 54.25p 56.09p 52.31p 53.77p 156846
14/06/2017 52.80p 55.22p 52.80p 54.25p 12753
13/06/2017 52.31p 53.28p 51.83p 52.31p 2152175
12/06/2017 52.80p 53.28p 51.83p 52.31p 48672
09/06/2017 54.74p 54.74p 51.67p 52.80p 23713
08/06/2017 55.95p 56.09p 54.25p 54.74p 24958
07/06/2017 53.28p 56.19p 53.28p 55.95p 24051
06/06/2017 56.19p 56.19p 52.31p 53.28p 116602
05/06/2017 56.19p 56.38p 55.22p 56.19p 10560
02/06/2017 57.16p 57.45p 55.22p 56.19p 49257
01/06/2017 57.16p 57.84p 56.19p 57.16p 29033
31/05/2017 57.16p 57.16p 56.19p 57.16p 16633
30/05/2017 58.61p 59.00p 56.22p 57.16p 29522
26/05/2017 58.13p 59.92p 57.26p 58.61p 28839
25/05/2017 59.10p 60.06p 57.26p 58.13p 30768
24/05/2017 59.34p 59.42p 56.36p 59.10p 245692
23/05/2017 59.58p 60.01p 59.34p 59.34p 12426
22/05/2017 60.06p 60.06p 58.61p 59.58p 26136
19/05/2017 60.06p 60.94p 59.24p 60.06p 26402
18/05/2017 60.06p 61.52p 59.23p 60.06p 5291
17/05/2017 62.00p 62.00p 59.19p 60.06p 80910
16/05/2017 63.46p 63.46p 61.03p 62.00p 7002
15/05/2017 62.00p 67.51p 62.00p 63.46p 210394
12/05/2017 56.67p 63.36p 55.22p 62.00p 2749125
11/05/2017 56.67p 56.67p 55.22p 56.67p 23822
10/05/2017 56.67p 57.16p 55.22p 56.67p 29207
09/05/2017 55.71p 56.67p 53.72p 56.67p 73959
08/05/2017 56.67p 56.67p 53.86p 56.19p 47127
05/05/2017 55.71p 56.67p 54.25p 56.67p 131353
04/05/2017 56.19p 56.55p 55.22p 56.19p 32354
03/05/2017 57.64p 57.64p 56.19p 56.19p 18267
02/05/2017 57.64p 57.64p 56.99p 57.64p 172759
28/04/2017 57.64p 57.64p 53.67p 57.64p 196436
27/04/2017 57.16p 58.13p 56.19p 57.64p 284281
26/04/2017 56.19p 58.13p 56.09p 57.16p 169688
25/04/2017 54.25p 57.11p 53.32p 56.19p 361574
24/04/2017 54.25p 55.22p 53.28p 54.25p 218149
21/04/2017 56.67p 57.01p 49.41p 54.25p 294929
20/04/2017 58.61p 58.61p 53.28p 56.67p 181527
19/04/2017 59.58p 60.06p 57.22p 58.61p 47509
18/04/2017 61.03p 62.00p 58.13p 59.58p 74655
13/04/2017 61.03p 61.09p 60.10p 61.03p 48412
12/04/2017 62.97p 62.97p 60.16p 61.28p 65991
11/04/2017 62.97p 62.97p 61.03p 62.97p 60147
10/04/2017 66.36p 67.33p 62.00p 62.97p 252290
07/04/2017 66.85p 67.82p 64.00p 66.36p 121942
06/04/2017 70.24p 70.24p 62.00p 66.85p 175546
05/04/2017 70.24p 70.93p 68.30p 70.24p 248057
04/04/2017 70.24p 71.37p 68.78p 70.24p 230028
03/04/2017 71.69p 72.17p 67.82p 69.75p 239152
31/03/2017 70.72p 72.37p 69.75p 71.69p 196524
30/03/2017 65.39p 72.17p 64.91p 70.72p 735492
29/03/2017 67.82p 67.82p 62.60p 65.39p 568007
28/03/2017 98.33p 98.33p 64.42p 67.82p 1913359
27/03/2017 111.41p 112.86p 109.47p 110.44p 60176
24/03/2017 111.41p 113.15p 109.47p 111.41p 45993
23/03/2017 109.96p 113.30p 109.14p 111.41p 34054
22/03/2017 114.80p 115.38p 108.58p 109.96p 32100
21/03/2017 116.25p 117.70p 113.84p 114.80p 33326
20/03/2017 116.25p 117.71p 114.32p 116.25p 35918
17/03/2017 116.25p 117.54p 112.69p 116.25p 38266
16/03/2017 116.25p 118.58p 114.64p 116.25p 12641
15/03/2017 117.22p 119.16p 114.34p 116.25p 70763
14/03/2017 118.19p 120.98p 116.22p 117.22p 21902
13/03/2017 114.32p 119.55p 113.35p 118.19p 119040
10/03/2017 112.86p 117.71p 111.41p 114.32p 104368
09/03/2017 108.99p 114.13p 108.99p 112.86p 91740
08/03/2017 108.02p 108.99p 106.86p 108.99p 93577
07/03/2017 106.57p 108.99p 106.57p 108.02p 32701
06/03/2017 106.57p 106.57p 103.78p 106.57p 8877
03/03/2017 108.02p 108.50p 103.95p 106.57p 65541
02/03/2017 103.18p 109.24p 103.18p 108.02p 181735
01/03/2017 102.69p 104.05p 101.72p 103.18p 39725
28/02/2017 103.66p 106.10p 102.21p 103.18p 41370
27/02/2017 108.50p 108.50p 102.69p 103.66p 40743
24/02/2017 108.50p 108.50p 106.57p 108.50p 4975
23/02/2017 109.47p 109.76p 106.67p 108.50p 33824
22/02/2017 109.47p 110.15p 108.64p 109.47p 19725
21/02/2017 109.96p 111.02p 108.83p 109.47p 27204
20/02/2017 109.96p 111.41p 108.18p 109.96p 81712
17/02/2017 111.89p 111.89p 108.50p 109.96p 34305
16/02/2017 112.38p 112.77p 111.41p 111.89p 63605
15/02/2017 112.86p 114.32p 111.41p 112.38p 114156
14/02/2017 118.68p 118.68p 111.41p 112.86p 72431
13/02/2017 121.58p 122.55p 116.36p 118.68p 23285
10/02/2017 124.49p 124.72p 119.26p 121.58p 52334
09/02/2017 124.49p 124.72p 124.49p 124.49p 5182
08/02/2017 125.46p 125.94p 124.49p 124.49p 2343
07/02/2017 125.46p 126.91p 123.52p 125.46p 8808
06/02/2017 126.43p 127.88p 123.44p 125.46p 23710
03/02/2017 125.94p 128.51p 124.32p 126.43p 23709
02/02/2017 128.36p 129.33p 124.97p 125.94p 75444
01/02/2017 128.36p 129.82p 125.94p 128.36p 18020
31/01/2017 128.85p 129.84p 127.88p 128.36p 26064
30/01/2017 131.27p 132.14p 126.11p 128.85p 37880
27/01/2017 130.79p 132.24p 129.43p 131.27p 40452
26/01/2017 130.79p 131.71p 128.46p 130.79p 13698
25/01/2017 130.79p 132.12p 128.00p 130.79p 8916
24/01/2017 130.79p 133.34p 128.29p 130.79p 39958
23/01/2017 130.79p 132.72p 127.88p 130.79p 59970
20/01/2017 123.04p 134.32p 123.04p 130.79p 168158
19/01/2017 123.04p 124.51p 121.20p 123.04p 8367
18/01/2017 126.43p 126.43p 121.10p 123.04p 9258
17/01/2017 126.43p 127.10p 124.97p 126.43p 825
16/01/2017 126.91p 127.65p 125.07p 126.43p 10522
13/01/2017 128.36p 128.67p 126.04p 126.91p 30925
12/01/2017 130.79p 130.79p 125.94p 128.36p 23205
11/01/2017 133.21p 133.21p 129.82p 130.79p 24580
10/01/2017 134.66p 135.39p 130.88p 133.21p 37770
09/01/2017 137.57p 137.57p 130.90p 134.66p 37266
06/01/2017 138.54p 138.54p 135.63p 137.57p 10963
05/01/2017 138.54p 139.02p 137.18p 138.54p 34415
04/01/2017 138.54p 139.12p 136.68p 138.54p 24113
03/01/2017 138.54p 139.12p 136.60p 138.54p 5218
30/12/2016 138.54p 139.47p 138.54p 138.54p 729
29/12/2016 138.54p 140.24p 136.75p 138.54p 866
28/12/2016 139.51p 141.25p 136.60p 138.54p 19436
23/12/2016 137.57p 142.06p 137.57p 139.51p 22589
22/12/2016 139.51p 140.47p 136.64p 137.57p 28036
21/12/2016 139.02p 140.47p 137.01p 139.51p 69818
20/12/2016 139.51p 143.38p 139.02p 139.02p 52021
19/12/2016 139.02p 142.41p 139.02p 139.51p 7464
16/12/2016 139.02p 141.39p 137.08p 139.02p 13239
15/12/2016 139.02p 139.51p 139.02p 139.02p 0
14/12/2016 139.02p 139.51p 138.05p 139.51p 1956
13/12/2016 139.02p 141.20p 139.02p 139.02p 2832
12/12/2016 138.05p 141.40p 138.05p 139.02p 29008
09/12/2016 138.05p 138.05p 135.63p 138.05p 826
08/12/2016 138.05p 140.18p 135.63p 138.05p 18338
07/12/2016 138.05p 139.99p 136.31p 138.05p 20902
06/12/2016 138.05p 138.44p 138.05p 138.05p 4934
05/12/2016 139.51p 140.47p 135.63p 138.05p 10601
02/12/2016 131.76p 141.07p 130.79p 139.51p 1341274
01/12/2016 134.66p 135.63p 125.94p 131.76p 25859
30/11/2016 135.15p 135.15p 132.72p 134.66p 8454
29/11/2016 138.54p 138.54p 134.66p 135.15p 21266
28/11/2016 138.54p 138.54p 138.54p 138.54p 0
25/11/2016 137.57p 140.28p 136.84p 138.54p 9090
24/11/2016 137.57p 137.57p 137.57p 137.57p 52437
23/11/2016 137.57p 138.34p 136.60p 137.57p 3623
22/11/2016 137.08p 138.54p 137.08p 137.57p 13467
21/11/2016 136.11p 137.86p 135.63p 137.08p 39545
18/11/2016 138.05p 139.21p 134.66p 136.11p 8812
17/11/2016 140.47p 140.47p 135.63p 138.05p 13697
16/11/2016 140.47p 140.47p 140.47p 140.47p 2581
15/11/2016 142.41p 142.42p 137.57p 140.47p 9104
14/11/2016 142.41p 142.59p 139.51p 142.41p 3242
11/11/2016 142.41p 143.70p 139.51p 142.41p 6721
10/11/2016 141.93p 143.75p 139.62p 142.41p 2571
09/11/2016 142.41p 143.14p 138.65p 141.93p 11366
08/11/2016 143.38p 143.96p 142.41p 142.41p 29988
07/11/2016 139.99p 145.32p 139.51p 143.38p 29493
04/11/2016 139.99p 140.21p 139.51p 139.99p 3097
03/11/2016 140.96p 140.96p 138.54p 139.99p 13078
02/11/2016 140.96p 140.96p 138.78p 140.96p 6157
01/11/2016 140.96p 140.96p 138.59p 140.96p 6869
31/10/2016 140.96p 140.96p 138.63p 140.96p 3631
28/10/2016 141.44p 142.41p 138.63p 140.96p 9159
27/10/2016 147.26p 147.26p 137.80p 141.44p 72661
26/10/2016 147.26p 148.22p 145.43p 147.26p 3833
25/10/2016 147.74p 148.59p 144.35p 147.26p 5131
24/10/2016 150.65p 152.10p 144.35p 147.74p 19870
21/10/2016 150.65p 152.58p 148.22p 150.65p 65542
20/10/2016 150.65p 151.86p 148.95p 150.65p 1483
19/10/2016 150.65p 152.97p 149.77p 150.65p 6381
18/10/2016 151.62p 152.20p 148.89p 150.65p 10955
17/10/2016 152.10p 155.01p 151.13p 151.62p 298
14/10/2016 153.07p 153.07p 151.13p 152.10p 13692
13/10/2016 155.97p 157.89p 152.10p 153.07p 5338
12/10/2016 155.97p 155.97p 155.97p 155.97p 0
11/10/2016 156.94p 156.94p 154.15p 155.97p 4574
10/10/2016 156.94p 158.98p 156.94p 156.94p 6473
07/10/2016 157.91p 158.98p 154.84p 156.94p 4227
06/10/2016 156.94p 160.82p 156.09p 157.91p 46789
05/10/2016 149.68p 156.94p 147.40p 156.94p 50961
04/10/2016 149.19p 152.10p 147.40p 149.68p 8150
03/10/2016 149.19p 149.19p 147.01p 149.19p 201
30/09/2016 149.19p 152.10p 146.40p 149.19p 32233
29/09/2016 151.13p 152.12p 149.19p 149.19p 10821
28/09/2016 151.13p 157.55p 150.78p 151.13p 15607
27/09/2016 152.10p 152.20p 151.03p 151.62p 14263
26/09/2016 155.01p 155.78p 150.16p 152.10p 25082
23/09/2016 153.55p 155.78p 153.11p 155.01p 15607
22/09/2016 155.01p 155.01p 150.16p 153.55p 30667
21/09/2016 160.33p 160.33p 150.16p 155.01p 26602
20/09/2016 162.27p 162.27p 159.85p 160.33p 7301
19/09/2016 162.27p 162.86p 159.85p 162.27p 6937
16/09/2016 162.27p 163.24p 158.88p 162.27p 15625
15/09/2016 162.27p 164.21p 159.85p 162.27p 2204
14/09/2016 162.76p 163.73p 159.85p 162.27p 24693

*Close Price adjusted for both dividends and splits