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
03/02/2011 26.16p 26.64p 26.16p 26.16p 0
02/02/2011 26.40p 26.64p 26.16p 26.16p 20644
01/02/2011 25.67p 25.67p 25.67p 25.67p 0
31/01/2011 26.16p 27.13p 25.43p 25.67p 26550
28/01/2011 26.16p 27.13p 26.16p 26.16p 1032
27/01/2011 26.16p 26.16p 26.16p 26.16p 0
26/01/2011 26.16p 26.16p 26.16p 26.16p 0
25/01/2011 26.16p 26.16p 26.16p 26.16p 0
24/01/2011 26.16p 26.16p 25.19p 26.16p 11310
21/01/2011 26.16p 26.16p 26.16p 26.16p 0
20/01/2011 26.16p 26.16p 26.16p 26.16p 0
19/01/2011 26.16p 26.16p 24.22p 26.16p 305830
18/01/2011 25.19p 26.16p 25.19p 26.16p 20644
17/01/2011 22.28p 25.19p 22.28p 25.19p 0
14/01/2011 22.28p 25.19p 22.28p 25.19p 50460
13/01/2011 25.19p 25.19p 24.70p 25.19p 0
12/01/2011 25.19p 25.19p 24.70p 25.19p 0
11/01/2011 25.19p 25.19p 24.70p 25.19p 0
10/01/2011 25.19p 25.19p 25.19p 25.19p 0
07/01/2011 25.19p 25.19p 25.19p 25.19p 0
06/01/2011 25.19p 25.19p 25.19p 25.19p 0
05/01/2011 25.19p 25.19p 25.19p 25.19p 0
04/01/2011 26.64p 26.64p 25.19p 25.19p 0
31/12/2010 26.64p 27.66p 26.64p 26.64p 3615
30/12/2010 26.64p 26.64p 26.64p 26.64p 0
29/12/2010 26.64p 27.78p 25.29p 26.64p 2233
24/12/2010 26.64p 27.78p 26.64p 26.64p 682
23/12/2010 26.64p 27.34p 26.64p 26.64p 2473
22/12/2010 27.61p 27.61p 26.16p 26.64p 10322
21/12/2010 27.61p 27.61p 27.61p 27.61p 0
20/12/2010 27.61p 27.61p 27.61p 27.61p 0
17/12/2010 27.61p 27.61p 27.61p 27.61p 0
16/12/2010 27.61p 27.61p 27.61p 27.61p 0
15/12/2010 27.61p 27.61p 26.30p 27.61p 700
14/12/2010 28.09p 30.03p 26.25p 27.61p 9714
13/12/2010 26.64p 29.74p 26.64p 28.09p 10322
10/12/2010 28.09p 28.09p 23.25p 28.09p 14540
09/12/2010 28.09p 28.09p 26.25p 28.09p 3363
08/12/2010 28.09p 28.09p 28.09p 28.09p 0
07/12/2010 27.61p 28.77p 27.61p 28.09p 15483
06/12/2010 27.61p 27.61p 27.61p 27.61p 0
03/12/2010 27.61p 27.61p 27.61p 27.61p 0
02/12/2010 27.61p 27.61p 26.16p 27.61p 411
01/12/2010 28.58p 28.58p 26.21p 27.61p 4379
30/11/2010 28.58p 29.06p 28.58p 28.58p 10322
29/11/2010 29.55p 29.55p 26.16p 28.58p 6292
26/11/2010 29.55p 29.55p 29.55p 29.55p 0
25/11/2010 29.55p 29.55p 26.16p 29.55p 90
24/11/2010 29.55p 29.55p 26.16p 29.55p 2390
23/11/2010 29.55p 29.55p 29.55p 29.55p 0
22/11/2010 29.55p 29.55p 26.84p 29.55p 905
19/11/2010 29.55p 29.55p 26.84p 29.55p 4129
18/11/2010 29.55p 29.55p 26.84p 29.55p 1032
17/11/2010 29.55p 29.55p 29.55p 29.55p 0
16/11/2010 29.55p 29.55p 26.16p 29.55p 1032
15/11/2010 31.00p 31.78p 26.16p 29.55p 6774
12/11/2010 31.00p 31.78p 31.00p 31.00p 15483
11/11/2010 31.00p 31.78p 31.00p 31.00p 15483
10/11/2010 31.00p 31.00p 31.00p 31.00p 0
09/11/2010 31.00p 31.00p 31.00p 31.00p 0
08/11/2010 31.97p 31.97p 29.06p 31.00p 23810
05/11/2010 31.97p 32.36p 31.00p 31.97p 41289
04/11/2010 31.97p 31.97p 31.97p 31.97p 0
03/11/2010 32.45p 32.94p 31.00p 31.97p 16119
02/11/2010 32.45p 32.45p 32.45p 32.45p 0
01/11/2010 32.45p 33.04p 31.00p 32.45p 12266
29/10/2010 34.39p 34.39p 31.00p 32.45p 15483
28/10/2010 34.39p 34.39p 31.00p 34.39p 3593
27/10/2010 34.39p 34.39p 34.39p 34.39p 0
26/10/2010 34.39p 34.39p 31.75p 34.39p 609
25/10/2010 34.39p 34.39p 34.39p 34.39p 0
22/10/2010 34.39p 34.39p 34.39p 34.39p 0
21/10/2010 33.42p 35.85p 33.42p 34.39p 5161
20/10/2010 33.42p 35.85p 33.42p 33.42p 5161
19/10/2010 33.42p 33.42p 33.42p 33.42p 0
18/10/2010 33.42p 33.42p 31.00p 33.42p 6297
15/10/2010 33.42p 33.42p 33.42p 33.42p 0
14/10/2010 32.45p 33.42p 32.45p 33.42p 0
13/10/2010 32.45p 32.45p 32.45p 32.45p 0
12/10/2010 32.45p 32.45p 32.45p 32.45p 0
11/10/2010 32.45p 32.45p 32.45p 32.45p 0
08/10/2010 33.42p 33.42p 32.45p 32.45p 0
07/10/2010 31.49p 32.45p 31.00p 32.45p 6164
06/10/2010 30.52p 31.97p 30.52p 31.49p 21146
05/10/2010 30.52p 30.52p 30.52p 30.52p 0
04/10/2010 30.52p 31.97p 30.52p 30.52p 18611
01/10/2010 30.52p 30.52p 30.52p 30.52p 0
30/09/2010 30.52p 30.52p 30.52p 30.52p 0
29/09/2010 31.49p 31.49p 29.06p 30.52p 12903
28/09/2010 31.49p 31.49p 31.00p 31.49p 4129
27/09/2010 31.49p 31.49p 31.49p 31.49p 0
24/09/2010 31.49p 31.49p 31.19p 31.49p 369
23/09/2010 31.49p 31.49p 31.00p 31.49p 13573
22/09/2010 31.49p 31.78p 31.00p 31.49p 39998
21/09/2010 31.49p 31.49p 31.00p 31.49p 100125
20/09/2010 31.49p 31.49p 31.49p 31.49p 0
17/09/2010 31.49p 31.49p 31.49p 31.49p 0
16/09/2010 32.45p 32.45p 31.00p 31.49p 2581
15/09/2010 32.45p 32.94p 32.45p 32.45p 147
14/09/2010 32.45p 33.33p 31.00p 32.45p 18618
13/09/2010 32.45p 32.45p 31.49p 32.45p 3505
10/09/2010 32.45p 32.45p 32.45p 32.45p 0
09/09/2010 32.45p 32.45p 32.45p 32.45p 0
08/09/2010 31.49p 33.91p 30.50p 32.45p 32089
07/09/2010 31.49p 33.91p 31.49p 31.49p 61
06/09/2010 30.52p 33.91p 29.41p 31.49p 46224
03/09/2010 31.49p 32.94p 29.06p 30.52p 68126
02/09/2010 31.97p 33.42p 29.06p 31.49p 19612
01/09/2010 27.13p 35.85p 25.32p 31.97p 39947
31/08/2010 25.19p 30.03p 25.19p 27.13p 3415
27/08/2010 24.22p 28.09p 24.22p 25.19p 3505
26/08/2010 24.22p 24.22p 24.22p 24.22p 0
25/08/2010 24.22p 24.22p 24.22p 24.22p 10322
24/08/2010 24.22p 24.22p 24.22p 24.22p 0
23/08/2010 24.22p 24.22p 24.22p 24.22p 0
20/08/2010 24.22p 24.22p 23.01p 24.22p 905
19/08/2010 24.22p 26.16p 24.22p 24.22p 1863
18/08/2010 24.22p 26.16p 24.22p 24.22p 3773
17/08/2010 24.22p 24.22p 24.22p 24.22p 0
16/08/2010 24.22p 24.22p 22.86p 24.22p 13763
13/08/2010 24.22p 26.16p 22.28p 24.22p 7819
12/08/2010 24.22p 24.22p 24.22p 24.22p 0
11/08/2010 24.22p 24.22p 22.86p 24.22p 1430
10/08/2010 25.19p 25.19p 24.22p 24.22p 10322
09/08/2010 24.22p 25.58p 22.86p 25.19p 24150
06/08/2010 24.22p 24.22p 24.22p 24.22p 0
05/08/2010 23.74p 24.22p 23.74p 24.22p 0
04/08/2010 23.74p 23.74p 23.74p 23.74p 0
03/08/2010 21.31p 23.74p 21.31p 23.74p 49061
02/08/2010 21.31p 21.31p 21.31p 21.31p 0
30/07/2010 26.16p 26.16p 19.38p 21.31p 136825
29/07/2010 26.16p 26.16p 26.16p 26.16p 0
28/07/2010 26.16p 26.16p 26.16p 26.16p 0
27/07/2010 26.16p 26.16p 26.16p 26.16p 0
26/07/2010 26.16p 26.16p 26.16p 26.16p 0
23/07/2010 26.16p 26.16p 26.16p 26.16p 0
22/07/2010 26.16p 26.16p 26.16p 26.16p 0
21/07/2010 26.16p 26.16p 26.16p 26.16p 0
20/07/2010 25.19p 26.16p 23.25p 26.16p 403
19/07/2010 25.19p 25.19p 25.19p 25.19p 0
16/07/2010 25.19p 26.88p 25.19p 25.19p 15483
15/07/2010 25.19p 25.19p 23.25p 25.19p 3133
14/07/2010 25.19p 25.19p 25.19p 25.19p 0
13/07/2010 25.19p 25.19p 25.19p 25.19p 0
12/07/2010 25.19p 25.19p 25.19p 25.19p 0
09/07/2010 25.19p 25.19p 23.25p 25.19p 64
08/07/2010 25.19p 26.93p 25.19p 25.19p 216766
07/07/2010 25.19p 25.19p 23.83p 25.19p 5690
06/07/2010 25.19p 25.19p 25.19p 25.19p 0
05/07/2010 25.19p 25.19p 25.19p 25.19p 0
02/07/2010 25.19p 25.19p 25.19p 25.19p 0
01/07/2010 25.19p 25.19p 25.19p 25.19p 0
30/06/2010 25.19p 25.19p 24.22p 25.19p 7012
29/06/2010 25.19p 25.19p 25.19p 25.19p 0
28/06/2010 25.19p 25.19p 23.83p 25.19p 1065
25/06/2010 25.19p 26.98p 23.83p 25.19p 106242
24/06/2010 25.19p 25.19p 25.19p 25.19p 0
23/06/2010 24.22p 25.19p 24.22p 25.19p 5161
22/06/2010 23.74p 25.19p 23.74p 24.22p 51611
21/06/2010 23.25p 23.74p 23.25p 23.74p 51611
18/06/2010 23.25p 23.25p 21.31p 23.25p 5631
17/06/2010 23.25p 23.25p 23.25p 23.25p 0
16/06/2010 20.83p 23.74p 19.67p 23.25p 66062
15/06/2010 20.83p 20.83p 20.83p 20.83p 0
14/06/2010 20.83p 20.83p 20.83p 20.83p 0
11/06/2010 20.83p 20.83p 20.83p 20.83p 0
10/06/2010 20.83p 20.83p 20.15p 20.83p 5161
09/06/2010 20.83p 20.83p 18.41p 20.83p 2271
08/06/2010 21.31p 21.31p 20.83p 20.83p 0
07/06/2010 21.31p 21.31p 20.34p 21.31p 161
04/06/2010 21.31p 21.31p 21.31p 21.31p 0
03/06/2010 21.31p 21.31p 21.31p 21.31p 0
02/06/2010 21.31p 21.31p 20.34p 21.31p 1
01/06/2010 21.31p 21.31p 20.34p 21.31p 1
28/05/2010 22.28p 22.28p 19.38p 21.31p 3256
27/05/2010 22.28p 22.28p 22.28p 22.28p 0
26/05/2010 22.28p 22.28p 22.28p 22.28p 1
25/05/2010 22.28p 22.28p 22.28p 22.28p 2271
24/05/2010 22.28p 22.28p 22.28p 22.28p 1
21/05/2010 23.74p 23.74p 22.28p 22.28p 10322
20/05/2010 23.74p 23.74p 23.74p 23.74p 6503
19/05/2010 22.77p 23.74p 22.77p 23.74p 0
18/05/2010 22.77p 22.77p 19.71p 22.77p 670
17/05/2010 22.77p 22.77p 19.58p 22.77p 1
14/05/2010 21.80p 22.77p 21.80p 22.77p 5161
13/05/2010 21.80p 21.80p 21.80p 21.80p 0
12/05/2010 21.80p 21.80p 21.80p 21.80p 0
11/05/2010 21.80p 21.80p 21.80p 21.80p 0
10/05/2010 21.80p 21.80p 19.58p 21.80p 5328
07/05/2010 21.31p 21.80p 21.31p 21.80p 16517
06/05/2010 21.31p 21.31p 19.58p 21.31p 1696
05/05/2010 21.31p 21.31p 19.58p 21.31p 5418
04/05/2010 21.80p 21.80p 21.31p 21.31p 0
30/04/2010 21.31p 21.31p 19.42p 21.31p 2263
29/04/2010 20.34p 21.31p 20.34p 21.31p 0
28/04/2010 20.34p 20.34p 20.34p 20.34p 0
27/04/2010 20.34p 20.34p 20.34p 20.34p 0
26/04/2010 20.34p 20.34p 20.34p 20.34p 0
23/04/2010 20.34p 20.34p 17.49p 20.34p 5162
22/04/2010 20.34p 20.34p 20.34p 20.34p 0

*Close Price adjusted for both dividends and splits