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
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
13/09/2016 168.08p 168.08p 162.76p 162.76p 78876
12/09/2016 169.54p 169.54p 165.66p 168.08p 15168
09/09/2016 168.57p 171.51p 166.63p 169.54p 6734
08/09/2016 163.73p 174.38p 163.73p 168.57p 39823
07/09/2016 165.66p 166.22p 160.93p 163.73p 22856
06/09/2016 177.29p 178.74p 161.11p 165.66p 90515
05/09/2016 177.77p 181.16p 176.66p 178.26p 14871
02/09/2016 176.80p 179.95p 176.80p 177.77p 5112
01/09/2016 179.23p 179.23p 176.32p 176.80p 13691
31/08/2016 179.23p 181.38p 179.23p 179.23p 544
30/08/2016 179.23p 181.38p 177.05p 179.23p 4646
26/08/2016 175.35p 179.95p 174.79p 179.23p 59617
25/08/2016 175.35p 175.35p 174.38p 175.35p 3492
24/08/2016 171.96p 179.23p 171.96p 175.35p 27801
23/08/2016 160.33p 170.51p 160.33p 170.51p 18857
22/08/2016 157.43p 161.79p 157.43p 160.33p 11995
19/08/2016 157.43p 159.75p 157.43p 157.43p 12228
18/08/2016 157.43p 159.27p 156.07p 157.43p 3292
17/08/2016 157.43p 158.88p 157.43p 157.43p 5482
16/08/2016 157.43p 158.78p 155.01p 157.43p 4485
15/08/2016 157.91p 160.00p 155.01p 157.43p 9213
12/08/2016 157.91p 160.00p 155.12p 157.91p 4901
11/08/2016 157.91p 160.00p 155.12p 157.91p 3044
10/08/2016 157.91p 159.85p 155.01p 157.91p 4746
09/08/2016 157.43p 160.00p 155.12p 157.91p 6376
08/08/2016 157.43p 159.32p 155.97p 157.43p 5907
05/08/2016 157.43p 157.43p 155.01p 157.43p 3097
04/08/2016 157.43p 159.85p 157.43p 157.43p 414
03/08/2016 157.43p 159.85p 157.43p 157.43p 3911
02/08/2016 157.43p 159.75p 157.43p 157.43p 619
01/08/2016 157.91p 158.01p 155.97p 157.43p 6012
29/07/2016 157.91p 159.66p 157.44p 157.91p 49718
28/07/2016 157.91p 157.91p 157.91p 157.91p 0
27/07/2016 157.91p 157.91p 157.91p 157.91p 0
26/07/2016 157.91p 159.66p 157.91p 157.91p 6660
25/07/2016 157.91p 159.66p 157.91p 157.91p 55453
22/07/2016 158.88p 160.82p 157.91p 157.91p 7901
21/07/2016 158.88p 160.82p 157.91p 158.88p 1865
20/07/2016 158.88p 160.82p 158.01p 158.88p 3031
19/07/2016 158.88p 160.82p 158.40p 158.88p 47560
18/07/2016 158.88p 160.43p 157.60p 158.88p 4955
15/07/2016 158.88p 160.43p 158.01p 158.88p 7959
14/07/2016 158.88p 160.82p 157.44p 158.88p 27059
13/07/2016 158.88p 160.82p 158.88p 158.88p 2212
12/07/2016 150.16p 160.82p 150.16p 158.88p 41650
11/07/2016 150.16p 152.10p 147.26p 150.16p 19744
08/07/2016 150.16p 152.10p 150.16p 150.16p 1032
07/07/2016 151.62p 152.49p 150.16p 150.16p 5444
06/07/2016 153.07p 154.18p 150.16p 151.62p 21088
05/07/2016 156.46p 156.46p 151.15p 153.07p 15003
04/07/2016 156.46p 156.46p 155.30p 156.46p 1014
01/07/2016 156.46p 157.04p 155.30p 156.46p 3448
30/06/2016 157.43p 157.91p 155.09p 156.46p 21938
29/06/2016 156.94p 158.40p 155.01p 157.43p 15349
28/06/2016 156.94p 157.72p 156.94p 156.94p 3629
27/06/2016 158.88p 161.38p 153.07p 156.94p 28440
24/06/2016 163.73p 166.05p 155.97p 158.88p 130181
23/06/2016 171.48p 173.51p 167.60p 170.51p 15183
22/06/2016 171.96p 172.55p 169.54p 171.48p 14761
21/06/2016 171.96p 171.96p 169.59p 171.96p 1032
20/06/2016 170.99p 171.96p 169.54p 171.96p 5824
17/06/2016 170.99p 170.99p 169.54p 170.99p 619
16/06/2016 170.99p 171.48p 170.99p 170.99p 1442
15/06/2016 170.99p 170.99p 170.99p 170.99p 0
14/06/2016 171.96p 171.96p 169.54p 170.99p 5096
13/06/2016 171.96p 173.90p 169.63p 171.96p 21762
10/06/2016 170.99p 173.90p 169.89p 171.96p 3817
09/06/2016 170.99p 172.25p 169.54p 170.99p 11479
08/06/2016 170.99p 170.99p 169.89p 170.99p 1086
07/06/2016 170.99p 172.30p 170.58p 170.99p 6791
06/06/2016 168.08p 172.44p 168.08p 170.99p 12689
03/06/2016 171.48p 171.48p 166.63p 168.08p 41990
02/06/2016 174.38p 175.35p 170.51p 171.48p 26258
01/06/2016 172.44p 177.29p 172.44p 174.38p 8807
31/05/2016 167.12p 174.38p 167.12p 172.44p 11561
27/05/2016 167.12p 169.54p 167.12p 167.12p 4236
26/05/2016 166.63p 169.05p 166.24p 167.12p 13387
25/05/2016 170.02p 172.30p 166.63p 166.63p 17527
24/05/2016 170.02p 172.30p 168.08p 170.02p 4014
23/05/2016 170.02p 172.44p 168.08p 170.02p 15816
20/05/2016 170.02p 172.44p 170.02p 170.02p 868
19/05/2016 166.63p 172.20p 166.63p 170.02p 15691
18/05/2016 165.66p 168.34p 165.66p 166.63p 13796
17/05/2016 165.66p 167.52p 163.73p 165.66p 5840
16/05/2016 165.66p 167.52p 163.73p 165.66p 9540
13/05/2016 165.66p 167.29p 165.66p 165.66p 4512
12/05/2016 165.66p 167.02p 163.34p 165.66p 5810
11/05/2016 163.73p 167.02p 163.73p 165.66p 5126
10/05/2016 163.73p 165.12p 163.73p 163.73p 18384
09/05/2016 169.54p 170.51p 162.53p 163.73p 10918
06/05/2016 172.44p 172.44p 168.57p 169.54p 30386
05/05/2016 172.44p 173.34p 170.60p 172.44p 20554
04/05/2016 172.44p 174.38p 170.51p 172.44p 14846
03/05/2016 167.12p 174.38p 165.42p 171.96p 22541
29/04/2016 147.26p 166.52p 147.16p 165.66p 78915
28/04/2016 147.26p 147.26p 147.16p 147.26p 328
27/04/2016 147.26p 147.26p 145.40p 147.26p 3833
26/04/2016 147.26p 147.26p 145.32p 147.26p 12176
25/04/2016 147.26p 147.26p 145.32p 147.26p 21665
22/04/2016 147.26p 148.38p 145.32p 147.26p 42593
21/04/2016 147.26p 148.38p 145.55p 147.26p 7828
20/04/2016 147.26p 148.71p 145.71p 147.26p 32301
19/04/2016 148.22p 149.19p 147.04p 147.26p 5348
18/04/2016 145.32p 151.13p 145.32p 148.22p 27191
15/04/2016 145.32p 147.26p 143.96p 145.32p 18920
14/04/2016 145.32p 145.56p 143.96p 145.32p 4297
13/04/2016 145.32p 145.75p 143.96p 145.32p 231438
12/04/2016 145.32p 145.32p 143.39p 145.32p 17280
11/04/2016 143.86p 147.26p 143.38p 145.32p 97118
08/04/2016 143.86p 145.32p 142.41p 143.86p 121706
07/04/2016 150.16p 150.16p 140.09p 142.90p 63688
06/04/2016 155.01p 155.59p 148.22p 150.16p 99988
05/04/2016 157.43p 157.43p 153.07p 155.01p 13327
04/04/2016 157.91p 159.85p 155.01p 157.43p 8896
01/04/2016 157.91p 159.85p 155.97p 157.91p 28861
31/03/2016 157.91p 160.82p 155.01p 157.91p 94070
30/03/2016 156.94p 160.47p 155.01p 157.91p 129697
29/03/2016 156.94p 157.83p 155.01p 156.94p 3411
24/03/2016 158.88p 158.88p 155.01p 156.94p 16062
23/03/2016 158.88p 161.38p 157.43p 158.88p 547
22/03/2016 162.27p 162.27p 157.06p 158.88p 7299
21/03/2016 162.27p 164.69p 159.85p 162.27p 18497
18/03/2016 163.24p 163.24p 159.85p 162.27p 6786
17/03/2016 155.01p 164.11p 155.01p 163.24p 29080
16/03/2016 155.01p 155.01p 155.01p 155.01p 0
15/03/2016 155.01p 156.17p 152.74p 155.01p 7383
14/03/2016 155.01p 156.17p 152.58p 155.01p 1993
11/03/2016 155.01p 156.17p 155.01p 155.01p 2695
10/03/2016 155.01p 155.61p 152.58p 155.01p 2577
09/03/2016 155.01p 156.17p 155.01p 155.01p 9215
08/03/2016 157.43p 157.43p 152.10p 155.01p 15745
07/03/2016 159.85p 161.59p 155.01p 157.43p 13204
04/03/2016 160.33p 161.79p 159.85p 159.85p 13295
03/03/2016 161.30p 162.27p 159.85p 161.30p 13926
02/03/2016 161.30p 162.47p 160.14p 161.30p 25447
01/03/2016 161.79p 161.91p 160.82p 161.30p 1401
29/02/2016 167.12p 167.12p 157.91p 161.79p 18279
26/02/2016 167.12p 169.00p 164.94p 167.12p 12931
25/02/2016 161.30p 169.30p 161.30p 167.12p 13457
24/02/2016 159.85p 162.76p 159.85p 161.30p 844
23/02/2016 158.88p 159.85p 158.88p 159.85p 3466
22/02/2016 156.94p 159.85p 155.01p 158.88p 20012
19/02/2016 149.19p 156.94p 149.19p 156.94p 41568
18/02/2016 147.74p 150.16p 147.49p 149.19p 11720
17/02/2016 152.58p 152.58p 145.32p 146.77p 31602
16/02/2016 157.91p 157.91p 150.45p 152.58p 11561
15/02/2016 161.30p 161.71p 156.94p 157.91p 8066
12/02/2016 163.24p 163.82p 161.30p 161.30p 62652
11/02/2016 164.21p 165.08p 162.02p 163.24p 14099
10/02/2016 164.21p 165.13p 164.21p 164.21p 2064
09/02/2016 166.15p 167.12p 162.76p 164.21p 9074
08/02/2016 166.15p 166.15p 163.82p 166.15p 1546
05/02/2016 166.15p 166.15p 165.77p 166.15p 1603
04/02/2016 166.15p 166.15p 163.82p 166.15p 4223
03/02/2016 164.69p 167.31p 163.97p 166.15p 3846
02/02/2016 164.69p 164.69p 162.08p 164.69p 516
01/02/2016 164.69p 166.38p 161.79p 164.69p 1942
29/01/2016 164.69p 165.66p 161.79p 164.69p 25747
28/01/2016 164.69p 164.69p 161.79p 164.69p 1188
27/01/2016 164.69p 165.57p 161.90p 164.69p 416
26/01/2016 164.69p 165.77p 162.76p 164.69p 2185
25/01/2016 165.18p 166.95p 162.27p 164.69p 12071
22/01/2016 165.18p 166.95p 165.18p 165.18p 591
21/01/2016 163.73p 165.18p 163.73p 165.18p 3890
20/01/2016 167.12p 169.05p 159.85p 163.73p 29162
19/01/2016 162.76p 169.54p 160.82p 167.12p 29230
18/01/2016 163.73p 165.12p 160.82p 162.76p 31199
15/01/2016 172.44p 172.44p 159.85p 163.73p 108257
14/01/2016 178.74p 178.74p 172.44p 172.93p 14783
13/01/2016 181.65p 181.65p 178.26p 179.71p 5424
12/01/2016 186.49p 188.87p 178.26p 181.65p 41633
11/01/2016 186.49p 188.87p 185.62p 186.49p 21782
08/01/2016 186.49p 188.82p 185.52p 186.49p 3571
07/01/2016 186.49p 188.82p 185.52p 186.49p 2318
06/01/2016 186.49p 188.82p 185.04p 186.49p 34757
05/01/2016 186.49p 187.61p 184.09p 186.49p 6193
04/01/2016 187.94p 190.56p 185.04p 186.49p 23421
31/12/2015 186.98p 187.94p 186.98p 187.94p 0
30/12/2015 186.98p 189.48p 186.98p 186.98p 5271
29/12/2015 186.98p 189.56p 185.23p 186.98p 1020
24/12/2015 186.98p 186.98p 185.23p 186.98p 310
23/12/2015 186.98p 189.87p 185.23p 186.98p 5277
22/12/2015 188.43p 189.53p 186.98p 186.98p 1623
21/12/2015 188.91p 189.49p 185.14p 188.43p 4345
18/12/2015 189.88p 190.66p 186.01p 188.91p 10738
17/12/2015 189.88p 190.97p 186.01p 189.88p 10424
16/12/2015 186.49p 191.20p 186.49p 189.88p 26861
15/12/2015 186.49p 188.91p 186.49p 186.49p 2592
14/12/2015 182.13p 186.88p 180.50p 186.49p 13737
11/12/2015 180.68p 184.98p 180.68p 182.13p 5685
10/12/2015 180.68p 182.04p 180.68p 180.68p 7359
09/12/2015 180.68p 182.13p 180.29p 180.68p 5640
08/12/2015 183.10p 184.07p 180.29p 180.68p 10238
07/12/2015 177.29p 187.94p 177.29p 183.10p 30107
04/12/2015 175.83p 179.61p 175.83p 177.29p 4138
03/12/2015 174.87p 177.28p 174.87p 175.83p 4839

*Close Price adjusted for both dividends and splits