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
02/05/2014 111.41p 111.89p 110.44p 110.93p 0
01/05/2014 111.89p 111.89p 110.44p 111.41p 873
30/04/2014 112.86p 113.35p 111.89p 112.86p 0
29/04/2014 112.86p 113.35p 112.86p 112.86p 3209
28/04/2014 112.86p 113.32p 112.86p 112.86p 617
25/04/2014 112.86p 112.86p 110.49p 112.86p 1445
24/04/2014 112.86p 113.35p 112.86p 112.86p 2414
23/04/2014 112.86p 113.35p 110.49p 112.86p 2376
22/04/2014 112.86p 113.59p 112.86p 112.86p 0
17/04/2014 112.86p 113.59p 112.86p 112.86p 3880
16/04/2014 112.86p 112.86p 110.68p 112.86p 7226
15/04/2014 112.86p 114.32p 112.86p 112.86p 860
14/04/2014 112.86p 112.86p 111.53p 112.86p 4129
11/04/2014 112.86p 112.86p 111.53p 112.86p 4970
10/04/2014 112.86p 115.04p 111.53p 113.83p 8932
09/04/2014 112.86p 115.04p 111.43p 113.83p 31032
08/04/2014 112.86p 112.86p 111.43p 112.86p 7742
07/04/2014 112.86p 113.35p 111.41p 112.86p 37987
04/04/2014 112.86p 112.86p 111.27p 112.86p 4057
03/04/2014 112.86p 113.83p 111.27p 113.83p 4479
02/04/2014 111.89p 113.35p 110.44p 112.38p 70495
01/04/2014 111.41p 113.35p 108.50p 111.89p 287759
31/03/2014 115.29p 115.29p 111.41p 113.35p 8116
28/03/2014 114.80p 115.59p 112.86p 112.86p 13030
27/03/2014 114.80p 114.80p 113.35p 114.80p 2100
26/03/2014 114.80p 115.29p 113.35p 114.80p 6142
25/03/2014 114.80p 115.29p 113.35p 114.80p 18003
24/03/2014 115.29p 115.29p 113.35p 114.80p 5161
21/03/2014 115.29p 115.29p 114.32p 115.29p 5161
20/03/2014 116.25p 116.25p 112.38p 115.29p 28704
19/03/2014 116.25p 118.15p 115.36p 116.25p 14015
18/03/2014 115.29p 116.25p 113.83p 115.29p 7367
17/03/2014 115.77p 116.74p 115.29p 116.74p 2521
14/03/2014 115.77p 117.66p 115.77p 115.77p 1031
13/03/2014 115.77p 115.77p 115.29p 115.77p 4274
12/03/2014 115.77p 115.77p 115.29p 115.77p 2857
11/03/2014 116.25p 116.25p 115.53p 115.77p 14377
10/03/2014 116.25p 118.19p 116.25p 116.25p 873
07/03/2014 117.22p 118.19p 116.25p 116.25p 14456
06/03/2014 114.80p 118.19p 114.80p 117.22p 13033
05/03/2014 114.80p 117.22p 114.32p 114.80p 11127
04/03/2014 108.50p 116.25p 108.50p 114.80p 16731
03/03/2014 108.50p 110.44p 107.15p 108.50p 12879
28/02/2014 108.50p 110.17p 108.02p 108.50p 3738
27/02/2014 108.50p 109.96p 108.50p 108.50p 0
26/02/2014 108.50p 109.96p 108.50p 108.50p 0
25/02/2014 108.50p 109.96p 108.50p 108.50p 13571
24/02/2014 108.50p 108.50p 106.57p 108.50p 9926
21/02/2014 108.50p 110.17p 108.02p 108.50p 1005
20/02/2014 108.50p 108.50p 107.34p 108.50p 3097
19/02/2014 110.93p 110.93p 107.54p 108.50p 8043
18/02/2014 110.93p 112.53p 110.44p 110.93p 0
17/02/2014 111.41p 112.53p 110.44p 110.93p 3740
14/02/2014 111.41p 111.41p 109.47p 111.41p 42978
13/02/2014 110.93p 113.35p 110.44p 111.41p 0
12/02/2014 110.93p 113.35p 110.44p 110.93p 1409
11/02/2014 106.57p 110.93p 106.18p 110.93p 12577
10/02/2014 106.57p 108.50p 106.18p 106.57p 2116
07/02/2014 106.57p 108.50p 106.18p 106.57p 28462
06/02/2014 106.57p 106.57p 106.41p 106.57p 2581
05/02/2014 106.08p 109.47p 105.21p 106.57p 24414
04/02/2014 108.02p 108.50p 105.50p 106.08p 8719
03/02/2014 108.50p 108.50p 107.06p 108.50p 914
31/01/2014 108.50p 109.96p 108.50p 108.50p 3633
30/01/2014 107.05p 108.50p 105.60p 108.50p 22759
29/01/2014 107.05p 107.54p 105.69p 107.05p 44494
28/01/2014 108.50p 108.50p 105.60p 108.50p 8361
27/01/2014 108.99p 108.99p 107.54p 108.50p 57003
24/01/2014 108.50p 109.47p 106.95p 108.99p 58503
23/01/2014 109.47p 109.47p 106.57p 108.50p 104435
22/01/2014 109.96p 109.96p 108.50p 109.47p 3748
21/01/2014 110.93p 110.93p 108.65p 109.96p 5987
20/01/2014 110.93p 111.74p 108.50p 110.93p 421504
17/01/2014 110.93p 112.86p 108.99p 110.93p 8537
16/01/2014 109.47p 112.86p 107.54p 110.93p 86732
15/01/2014 106.08p 109.47p 105.69p 109.47p 44959
14/01/2014 111.41p 111.41p 101.72p 106.08p 73071
13/01/2014 114.32p 114.32p 109.47p 111.41p 22063
10/01/2014 114.32p 114.75p 112.38p 114.32p 8596
09/01/2014 116.25p 116.25p 113.35p 114.32p 16882
08/01/2014 119.65p 119.65p 111.41p 116.25p 18111
07/01/2014 119.65p 119.65p 118.19p 119.65p 2581
06/01/2014 119.65p 120.81p 119.65p 119.65p 1239
03/01/2014 119.65p 121.10p 118.69p 119.65p 2990
02/01/2014 119.65p 119.65p 119.16p 119.65p 2581
31/12/2013 119.65p 119.65p 117.71p 119.65p 0
30/12/2013 119.65p 119.65p 117.71p 119.65p 2064
27/12/2013 119.65p 121.10p 119.65p 119.65p 6143
24/12/2013 119.65p 121.10p 119.16p 119.65p 0
23/12/2013 119.16p 121.10p 119.16p 119.65p 1032
20/12/2013 118.19p 119.16p 118.19p 119.16p 4645
19/12/2013 118.19p 119.16p 117.82p 118.19p 3249
18/12/2013 118.19p 119.16p 118.19p 118.19p 828
17/12/2013 116.74p 121.10p 116.25p 117.71p 60637
16/12/2013 116.74p 119.16p 115.06p 116.74p 109452
13/12/2013 116.74p 118.19p 116.74p 116.74p 63882
12/12/2013 116.74p 119.16p 114.32p 116.74p 42321
11/12/2013 116.74p 117.71p 114.32p 115.77p 83832
10/12/2013 116.74p 116.74p 116.74p 116.74p 2503
09/12/2013 116.74p 116.98p 114.32p 116.74p 2377
06/12/2013 116.74p 116.98p 115.77p 115.77p 4129
05/12/2013 116.74p 116.98p 114.32p 116.74p 1035
04/12/2013 116.74p 116.98p 114.32p 116.74p 1684
03/12/2013 116.74p 116.98p 114.32p 116.74p 0
02/12/2013 116.74p 116.98p 114.32p 116.74p 53690
29/11/2013 116.74p 118.68p 114.32p 116.74p 26618
28/11/2013 116.74p 118.19p 116.74p 116.74p 1081
27/11/2013 116.74p 118.19p 116.74p 116.74p 845
26/11/2013 116.74p 118.43p 115.29p 116.74p 0
25/11/2013 116.74p 118.43p 115.29p 116.74p 5514
22/11/2013 116.74p 118.19p 116.74p 116.74p 2936
21/11/2013 116.74p 118.19p 115.06p 116.74p 7730
20/11/2013 116.74p 116.74p 115.06p 116.74p 15094
19/11/2013 116.74p 118.68p 115.04p 116.74p 5220
18/11/2013 117.71p 119.02p 116.25p 116.74p 33442
15/11/2013 117.71p 119.02p 116.25p 117.71p 15164
14/11/2013 113.83p 119.02p 113.35p 117.71p 6431
13/11/2013 113.35p 117.22p 111.41p 113.35p 101455
12/11/2013 113.35p 114.32p 113.35p 113.35p 4875
11/11/2013 113.35p 113.35p 111.41p 113.35p 1652
08/11/2013 113.83p 114.32p 112.38p 113.35p 12258
07/11/2013 113.83p 114.32p 112.50p 113.83p 622
06/11/2013 113.83p 113.83p 113.35p 113.83p 10322
05/11/2013 113.83p 114.50p 112.38p 113.83p 6746
04/11/2013 113.35p 114.56p 112.38p 113.83p 7857
01/11/2013 113.83p 114.56p 113.83p 113.83p 5161
31/10/2013 113.83p 113.83p 112.50p 113.83p 1629
30/10/2013 114.32p 114.56p 112.38p 113.83p 22630
29/10/2013 114.32p 116.25p 111.41p 114.32p 6606
28/10/2013 114.80p 116.25p 113.15p 114.32p 17553
25/10/2013 116.25p 117.17p 115.29p 115.77p 17322
24/10/2013 113.83p 119.16p 113.83p 116.25p 26713
23/10/2013 111.41p 116.25p 111.41p 113.83p 7242
22/10/2013 109.96p 113.35p 109.47p 111.41p 48832
21/10/2013 108.99p 111.41p 108.69p 109.96p 24316
18/10/2013 108.99p 110.73p 106.57p 108.99p 23998
17/10/2013 108.99p 110.88p 108.99p 108.99p 4240
16/10/2013 109.96p 111.12p 108.50p 108.99p 21943
15/10/2013 108.50p 111.41p 107.47p 109.96p 34756
14/10/2013 102.69p 108.50p 102.38p 108.50p 257306
11/10/2013 100.75p 103.66p 100.75p 102.69p 14915
10/10/2013 99.30p 101.72p 99.30p 100.75p 13212
09/10/2013 97.36p 104.63p 97.36p 100.27p 15502
08/10/2013 96.88p 98.33p 95.52p 97.36p 26409
07/10/2013 95.43p 96.88p 94.94p 96.88p 47693
04/10/2013 95.43p 95.43p 94.70p 95.43p 305
03/10/2013 96.88p 96.88p 91.80p 95.43p 13944
02/10/2013 96.88p 96.88p 96.30p 96.88p 5045
01/10/2013 95.91p 96.88p 95.91p 96.88p 1542
30/09/2013 95.91p 95.91p 93.97p 95.91p 3841
27/09/2013 95.91p 97.36p 93.97p 95.91p 20975
26/09/2013 95.91p 96.39p 93.97p 95.91p 0
25/09/2013 96.39p 96.39p 93.97p 95.91p 5381
24/09/2013 96.88p 98.82p 94.46p 96.39p 65546
23/09/2013 94.46p 95.67p 92.03p 94.46p 0
20/09/2013 94.46p 95.67p 92.03p 94.46p 3030
19/09/2013 94.46p 94.94p 94.46p 94.46p 2625
18/09/2013 94.94p 94.94p 92.03p 94.46p 1498
17/09/2013 98.82p 98.82p 93.10p 94.94p 13081
16/09/2013 99.30p 99.40p 96.88p 98.82p 8230
13/09/2013 99.30p 100.75p 97.80p 99.30p 0
12/09/2013 100.27p 100.75p 97.80p 99.30p 15599
11/09/2013 100.27p 100.75p 98.82p 100.27p 17804
10/09/2013 100.27p 100.85p 100.27p 100.27p 1486
09/09/2013 99.30p 100.27p 99.30p 100.27p 3746
06/09/2013 99.30p 100.46p 99.30p 99.30p 20644
05/09/2013 99.30p 100.46p 99.30p 99.30p 1575
04/09/2013 99.30p 100.75p 97.90p 99.30p 4424
03/09/2013 100.75p 101.53p 100.75p 100.75p 7159
02/09/2013 100.75p 101.58p 99.79p 100.75p 10192
30/08/2013 100.27p 101.67p 100.03p 100.75p 14090
29/08/2013 98.82p 100.71p 98.82p 100.27p 6449
28/08/2013 98.82p 101.17p 98.82p 98.82p 16213
27/08/2013 98.82p 99.30p 97.36p 98.82p 7646
23/08/2013 98.82p 99.30p 96.88p 98.82p 0
22/08/2013 98.82p 99.30p 96.88p 98.82p 9945
21/08/2013 98.82p 99.30p 98.82p 98.82p 1498
20/08/2013 98.82p 99.36p 98.82p 98.82p 16860
19/08/2013 98.82p 99.06p 98.82p 98.82p 470
16/08/2013 99.79p 100.27p 96.92p 98.82p 26121
15/08/2013 93.97p 101.72p 93.97p 100.27p 116835
14/08/2013 91.07p 95.91p 91.07p 93.97p 27724
13/08/2013 89.13p 92.60p 89.13p 91.07p 38690
12/08/2013 88.16p 92.03p 88.16p 89.13p 16374
09/08/2013 85.74p 88.16p 84.77p 88.16p 9599
08/08/2013 84.77p 84.77p 83.80p 84.77p 0
07/08/2013 84.77p 84.77p 83.80p 83.80p 1140
06/08/2013 84.77p 86.22p 81.52p 84.77p 4129
05/08/2013 82.83p 86.22p 81.52p 84.77p 65127
02/08/2013 82.83p 82.83p 81.38p 82.83p 5924
01/08/2013 82.83p 84.28p 82.83p 82.83p 10838
31/07/2013 82.83p 84.04p 82.83p 82.83p 947
30/07/2013 82.83p 84.91p 80.89p 82.83p 19467
29/07/2013 82.83p 84.96p 82.83p 82.83p 1177
26/07/2013 82.83p 84.96p 82.83p 82.83p 7279
25/07/2013 82.83p 84.77p 80.94p 82.83p 0
24/07/2013 82.83p 84.77p 80.94p 82.83p 8056
23/07/2013 82.35p 84.96p 80.94p 82.83p 2188
22/07/2013 82.35p 83.80p 81.84p 82.35p 14986
19/07/2013 82.35p 83.81p 81.84p 82.35p 6440

*Close Price adjusted for both dividends and splits