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
02/12/2015 179.23p 179.23p 172.56p 174.87p 47505
01/12/2015 179.23p 179.23p 176.36p 179.23p 2921
30/11/2015 186.49p 186.49p 179.23p 179.23p 28063
27/11/2015 186.49p 187.46p 184.07p 186.49p 31451
26/11/2015 186.49p 186.49p 186.49p 186.49p 0
25/11/2015 186.49p 188.19p 184.55p 186.49p 10169
24/11/2015 186.49p 188.19p 186.49p 186.49p 4525
23/11/2015 186.49p 188.89p 186.01p 186.49p 20963
20/11/2015 186.49p 188.91p 185.14p 186.49p 8374
19/11/2015 186.49p 188.91p 186.49p 186.49p 11637
18/11/2015 188.91p 188.91p 184.55p 186.49p 10496
17/11/2015 188.91p 190.85p 188.91p 188.91p 10614
16/11/2015 188.91p 191.65p 186.01p 188.91p 23705
13/11/2015 187.46p 191.80p 187.46p 188.91p 15245
12/11/2015 187.46p 190.32p 187.46p 187.46p 14956
11/11/2015 191.82p 192.30p 185.04p 187.46p 34839
10/11/2015 190.85p 195.70p 190.85p 191.82p 54860
09/11/2015 170.02p 193.03p 170.02p 190.85p 144557
06/11/2015 171.96p 174.38p 169.54p 170.99p 7727
05/11/2015 172.93p 174.38p 171.96p 171.96p 5037
04/11/2015 174.87p 180.92p 171.96p 172.93p 28662
03/11/2015 172.93p 177.29p 172.93p 174.87p 21034
02/11/2015 168.57p 174.38p 168.57p 172.93p 14122
30/10/2015 162.27p 169.54p 162.27p 168.57p 9540
29/10/2015 161.79p 163.73p 159.85p 162.27p 1342
28/10/2015 161.79p 163.73p 161.79p 161.79p 723
27/10/2015 161.79p 161.79p 161.79p 161.79p 0
26/10/2015 161.79p 163.73p 161.79p 161.79p 282
23/10/2015 161.79p 163.73p 161.79p 161.79p 312
22/10/2015 161.79p 161.79p 161.79p 161.79p 0
21/10/2015 161.79p 163.73p 160.62p 161.79p 5799
20/10/2015 161.79p 163.73p 161.79p 161.79p 1032
19/10/2015 161.79p 163.73p 161.79p 161.79p 1221
16/10/2015 161.79p 163.73p 161.79p 161.79p 3229
15/10/2015 161.79p 163.73p 160.04p 161.79p 2820
14/10/2015 161.79p 161.79p 161.79p 161.79p 0
13/10/2015 162.27p 162.68p 161.79p 161.79p 6140
12/10/2015 164.21p 164.21p 161.79p 162.27p 6787
09/10/2015 166.15p 166.15p 161.79p 164.21p 8165
08/10/2015 166.15p 171.48p 165.28p 166.15p 56733
07/10/2015 164.69p 167.60p 164.69p 166.15p 7478
06/10/2015 165.18p 165.20p 163.24p 164.69p 15586
05/10/2015 159.37p 171.28p 159.37p 165.18p 43728
02/10/2015 158.40p 160.82p 157.80p 159.37p 8467
01/10/2015 148.71p 160.82p 148.71p 158.40p 29464
30/09/2015 147.74p 150.16p 146.29p 148.71p 37175
29/09/2015 147.74p 148.71p 147.26p 147.74p 49959
28/09/2015 148.71p 148.71p 147.74p 147.74p 2322
25/09/2015 145.80p 151.81p 145.80p 148.71p 50780
24/09/2015 145.80p 145.80p 145.80p 145.80p 0
23/09/2015 145.80p 147.26p 145.32p 145.80p 26838
22/09/2015 149.19p 149.19p 145.80p 145.80p 6193
21/09/2015 149.19p 149.87p 148.22p 149.19p 10902
18/09/2015 150.16p 151.71p 147.78p 149.19p 21916
17/09/2015 147.74p 155.01p 147.74p 150.16p 43336
16/09/2015 144.83p 149.19p 144.83p 147.74p 7742
15/09/2015 144.83p 147.26p 143.24p 144.83p 4760
14/09/2015 140.96p 146.29p 140.96p 144.83p 10183
11/09/2015 135.15p 140.47p 135.15p 140.47p 10924
10/09/2015 135.15p 135.15p 134.48p 135.15p 15294
09/09/2015 133.21p 136.60p 133.21p 135.15p 8851
08/09/2015 128.36p 133.69p 127.49p 133.21p 41983
07/09/2015 125.46p 125.46p 125.46p 125.46p 0
04/09/2015 125.46p 125.46p 125.46p 125.46p 0
03/09/2015 125.46p 127.88p 125.46p 125.46p 10322
02/09/2015 124.49p 125.94p 124.49p 125.46p 4229
01/09/2015 120.61p 125.94p 120.61p 124.49p 15611
28/08/2015 120.61p 125.46p 120.61p 120.61p 29438
27/08/2015 120.61p 122.21p 120.61p 120.61p 5161
26/08/2015 120.61p 121.10p 120.61p 120.61p 0
25/08/2015 119.16p 123.04p 119.16p 121.10p 32706
24/08/2015 125.46p 125.46p 116.25p 119.16p 17003
21/08/2015 125.46p 125.46p 125.46p 125.46p 0
20/08/2015 125.46p 125.46p 124.49p 125.46p 12696
19/08/2015 124.49p 127.40p 124.49p 125.46p 9445
18/08/2015 123.52p 126.43p 123.52p 124.49p 8598
17/08/2015 123.52p 123.52p 121.87p 123.52p 1876
14/08/2015 123.52p 125.02p 123.52p 123.52p 1548
13/08/2015 123.52p 123.52p 123.52p 123.52p 0
12/08/2015 123.52p 125.02p 123.52p 123.52p 792
11/08/2015 123.52p 124.97p 121.87p 123.52p 28164
10/08/2015 123.52p 124.97p 123.52p 123.52p 77
07/08/2015 123.52p 123.52p 123.52p 123.52p 0
06/08/2015 123.52p 125.94p 121.87p 123.52p 2560
05/08/2015 123.52p 123.52p 123.52p 123.52p 0
04/08/2015 123.52p 123.52p 121.58p 123.52p 4406
03/08/2015 123.52p 125.02p 121.58p 123.52p 104
31/07/2015 123.04p 125.94p 121.10p 123.52p 191845
30/07/2015 123.04p 123.04p 123.04p 123.04p 39
29/07/2015 123.04p 124.97p 121.58p 123.04p 10666
28/07/2015 121.10p 123.04p 121.10p 123.04p 17327
27/07/2015 121.10p 121.97p 121.10p 121.10p 1032
24/07/2015 121.10p 122.12p 119.89p 121.10p 8980
23/07/2015 121.10p 122.22p 121.10p 121.10p 2581
22/07/2015 121.10p 121.21p 119.16p 121.10p 31223
21/07/2015 122.07p 122.07p 119.16p 121.10p 11704
20/07/2015 127.40p 127.40p 121.10p 122.07p 18605
17/07/2015 128.36p 128.99p 126.91p 127.88p 4414
16/07/2015 128.36p 128.36p 126.04p 128.36p 2747
15/07/2015 128.36p 128.36p 125.94p 128.36p 26607
14/07/2015 128.36p 128.85p 126.04p 128.36p 51004
13/07/2015 129.33p 129.33p 126.91p 128.36p 4916
10/07/2015 129.33p 129.33p 127.85p 129.33p 4257
09/07/2015 129.33p 129.33p 129.33p 129.33p 5161
08/07/2015 129.33p 129.33p 129.33p 129.33p 119
07/07/2015 129.33p 129.33p 125.94p 129.33p 11483
06/07/2015 129.33p 131.27p 129.33p 129.33p 0
03/07/2015 129.33p 129.33p 129.33p 129.33p 0
02/07/2015 129.33p 129.33p 129.33p 129.33p 0
01/07/2015 129.33p 129.33p 129.33p 129.33p 516
30/06/2015 129.33p 130.60p 128.05p 129.33p 1070
29/06/2015 129.33p 129.33p 128.05p 129.33p 566
26/06/2015 129.33p 129.53p 128.05p 129.33p 5844
25/06/2015 129.33p 129.33p 129.33p 129.33p 0
24/06/2015 129.33p 129.33p 129.33p 129.33p 0
23/06/2015 129.33p 129.57p 129.33p 129.33p 60
22/06/2015 129.33p 129.33p 128.36p 129.33p 1535
19/06/2015 129.33p 129.72p 128.36p 129.33p 14024
18/06/2015 128.36p 128.36p 128.36p 128.36p 0
17/06/2015 129.82p 131.27p 126.91p 128.36p 10169
16/06/2015 129.82p 130.28p 129.82p 129.82p 13489
15/06/2015 129.82p 130.28p 128.97p 129.82p 5593
12/06/2015 129.82p 130.30p 128.85p 129.82p 6224
11/06/2015 129.82p 130.17p 127.40p 129.82p 5161
10/06/2015 129.82p 130.21p 129.82p 129.82p 70807
09/06/2015 129.82p 129.82p 129.82p 129.82p 0
08/06/2015 129.82p 129.82p 128.85p 129.82p 450
05/06/2015 129.82p 130.26p 128.12p 129.82p 3724
04/06/2015 129.82p 129.82p 128.59p 129.82p 7150
03/06/2015 129.82p 129.82p 129.82p 129.82p 0
02/06/2015 130.79p 130.79p 128.85p 129.82p 11052
01/06/2015 130.79p 132.67p 129.82p 130.79p 43554
29/05/2015 130.79p 130.79p 130.79p 130.79p 0
28/05/2015 130.79p 132.65p 130.79p 130.79p 8287
27/05/2015 130.79p 132.53p 129.62p 130.79p 2968
26/05/2015 130.79p 132.14p 130.79p 130.79p 1548
22/05/2015 131.76p 132.43p 130.79p 130.79p 5839
21/05/2015 131.76p 132.51p 131.76p 131.76p 3296
20/05/2015 131.76p 132.43p 131.76p 131.76p 12387
19/05/2015 131.76p 131.76p 130.83p 131.76p 462
18/05/2015 131.76p 131.76p 131.76p 131.76p 3303
15/05/2015 131.76p 131.76p 130.90p 131.76p 313
14/05/2015 131.76p 131.76p 130.79p 131.76p 2718
13/05/2015 131.76p 131.76p 130.79p 131.76p 1342
12/05/2015 131.76p 131.81p 131.51p 131.76p 37223
11/05/2015 131.76p 131.84p 127.52p 131.76p 15594
08/05/2015 131.76p 132.43p 130.79p 131.76p 36116
07/05/2015 131.76p 132.51p 130.79p 131.76p 967
06/05/2015 131.76p 131.76p 131.76p 131.76p 0
05/05/2015 132.24p 132.94p 131.76p 131.76p 34001
01/05/2015 132.24p 132.70p 132.24p 132.24p 6822
30/04/2015 132.24p 132.62p 132.24p 132.24p 4502
29/04/2015 132.24p 132.70p 130.84p 132.24p 16117
28/04/2015 132.24p 134.18p 130.96p 132.24p 26166
27/04/2015 132.24p 132.70p 130.35p 132.24p 11887
24/04/2015 132.24p 132.70p 130.86p 132.24p 7516
23/04/2015 132.24p 132.70p 130.84p 132.24p 5613
22/04/2015 132.72p 132.82p 130.82p 132.24p 7478
21/04/2015 132.72p 132.72p 132.72p 132.72p 0
20/04/2015 132.72p 134.18p 131.77p 132.72p 2033
17/04/2015 133.21p 133.21p 130.79p 132.72p 26151
16/04/2015 134.18p 134.66p 133.21p 133.21p 51571
15/04/2015 134.18p 134.18p 134.18p 134.18p 0
14/04/2015 134.18p 134.66p 134.18p 134.18p 1548
13/04/2015 134.18p 134.76p 132.72p 134.18p 17424
10/04/2015 134.18p 134.90p 134.18p 134.18p 6348
09/04/2015 134.66p 135.13p 133.69p 134.18p 77099
08/04/2015 134.66p 135.19p 133.69p 134.66p 38355
07/04/2015 134.66p 135.15p 134.18p 134.66p 228056
02/04/2015 134.66p 135.62p 134.18p 134.66p 8977
01/04/2015 134.66p 135.19p 134.19p 134.66p 3967
31/03/2015 134.66p 135.63p 134.18p 134.66p 2814
30/03/2015 133.69p 135.42p 133.69p 134.66p 65894
27/03/2015 133.69p 134.08p 131.95p 133.69p 3097
26/03/2015 139.02p 139.02p 133.69p 133.69p 48379
25/03/2015 139.02p 139.02p 137.08p 139.02p 0
24/03/2015 138.05p 139.51p 136.84p 139.02p 16325
23/03/2015 138.05p 139.51p 136.87p 138.05p 363
20/03/2015 138.05p 138.05p 136.84p 138.05p 1131
19/03/2015 138.05p 138.05p 135.75p 138.05p 1032
18/03/2015 139.51p 140.36p 137.08p 138.05p 46298
17/03/2015 139.51p 140.36p 139.51p 139.51p 4001
16/03/2015 139.51p 140.28p 138.59p 139.51p 14266
13/03/2015 139.51p 140.49p 139.51p 139.51p 522
12/03/2015 139.51p 140.38p 139.51p 139.51p 1772
11/03/2015 138.05p 140.43p 138.05p 139.51p 66860
10/03/2015 138.05p 139.51p 136.84p 138.05p 16619
09/03/2015 134.18p 137.57p 134.18p 137.08p 16103
06/03/2015 134.18p 135.46p 132.87p 134.18p 2583
05/03/2015 134.18p 135.63p 132.81p 134.18p 5383
04/03/2015 134.18p 135.63p 132.72p 134.18p 3570
03/03/2015 135.63p 136.60p 132.72p 134.18p 18216
02/03/2015 135.63p 137.57p 135.63p 135.63p 10551
27/02/2015 135.63p 136.60p 135.63p 135.63p 2477
26/02/2015 135.63p 136.60p 133.93p 135.63p 1228
25/02/2015 135.63p 135.63p 134.27p 135.63p 7093
24/02/2015 135.63p 136.60p 135.63p 135.63p 9028
23/02/2015 135.15p 136.60p 135.15p 135.63p 12544
20/02/2015 134.66p 137.45p 133.69p 135.15p 38588
19/02/2015 134.18p 136.60p 134.18p 134.66p 3786

*Close Price adjusted for both dividends and splits