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
19/08/2020 2.35p 2.50p 2.25p 2.25p 433504
18/08/2020 2.10p 2.40p 2.09p 2.35p 325856
17/08/2020 2.30p 2.30p 2.30p 2.30p 0
14/08/2020 2.30p 2.30p 2.10p 2.30p 70000
13/08/2020 2.45p 2.56p 2.20p 2.30p 143038
12/08/2020 2.35p 2.60p 2.35p 2.45p 232090
11/08/2020 2.40p 2.40p 2.32p 2.35p 74979
10/08/2020 2.60p 2.60p 2.30p 2.40p 41631
07/08/2020 2.60p 2.63p 2.50p 2.60p 119449
06/08/2020 2.60p 2.60p 2.55p 2.60p 4750
05/08/2020 2.60p 2.60p 2.60p 2.60p 0
04/08/2020 2.60p 2.64p 2.55p 2.60p 176124
03/08/2020 2.70p 2.70p 2.60p 2.60p 0
31/07/2020 2.60p 2.90p 2.55p 2.70p 304830
30/07/2020 2.70p 2.70p 2.60p 2.60p 0
29/07/2020 2.65p 2.90p 2.46p 2.70p 62272
28/07/2020 2.75p 3.00p 2.61p 2.65p 543935
27/07/2020 2.75p 2.75p 2.55p 2.75p 16750
24/07/2020 2.75p 2.75p 2.55p 2.75p 3606
23/07/2020 2.75p 2.85p 2.75p 2.75p 35432
22/07/2020 2.35p 2.75p 2.35p 2.75p 89644
21/07/2020 2.35p 2.35p 2.26p 2.35p 3000
20/07/2020 2.35p 2.35p 2.35p 2.35p 0
17/07/2020 2.35p 2.35p 2.35p 2.35p 0
16/07/2020 2.35p 2.49p 2.35p 2.35p 40000
15/07/2020 2.35p 2.35p 2.35p 2.35p 0
14/07/2020 2.55p 2.60p 2.35p 2.35p 127351
13/07/2020 2.75p 2.75p 2.25p 2.55p 95000
10/07/2020 2.75p 2.75p 2.60p 2.75p 17478
09/07/2020 2.80p 2.80p 2.50p 2.75p 265000
08/07/2020 2.75p 3.18p 2.64p 2.80p 983704
07/07/2020 2.75p 2.75p 2.52p 2.75p 1252
06/07/2020 2.75p 2.85p 2.50p 2.75p 45783
03/07/2020 2.85p 2.85p 2.50p 2.75p 38447
02/07/2020 2.85p 2.85p 2.85p 2.85p 0
01/07/2020 2.85p 2.85p 2.85p 2.85p 0
30/06/2020 2.85p 2.85p 2.85p 2.85p 0
29/06/2020 2.85p 2.95p 2.50p 2.85p 242908
26/06/2020 2.50p 3.00p 2.50p 2.85p 615529
25/06/2020 2.25p 2.25p 2.25p 2.25p 0
24/06/2020 2.50p 2.50p 2.25p 2.25p 30000
23/06/2020 2.25p 2.25p 2.25p 2.25p 0
22/06/2020 2.25p 2.25p 2.25p 2.25p 0
19/06/2020 2.25p 2.50p 2.24p 2.25p 89879
18/06/2020 2.25p 2.25p 2.20p 2.25p 5226
17/06/2020 2.25p 2.25p 2.20p 2.25p 64344
16/06/2020 2.25p 2.50p 2.25p 2.25p 1000
15/06/2020 2.25p 2.50p 2.20p 2.25p 9032
12/06/2020 2.25p 2.50p 2.20p 2.25p 4874
11/06/2020 2.25p 2.50p 2.20p 2.25p 60698
10/06/2020 2.25p 2.49p 2.25p 2.25p 79800
09/06/2020 2.25p 2.25p 2.00p 2.25p 138500
08/06/2020 2.25p 2.50p 2.25p 2.25p 80000
05/06/2020 2.13p 2.46p 2.13p 2.25p 100000
04/06/2020 2.25p 2.46p 2.13p 2.13p 67388
03/06/2020 2.25p 2.50p 2.15p 2.25p 154339
02/06/2020 2.13p 2.50p 2.13p 2.25p 30000
01/06/2020 2.13p 2.30p 2.13p 2.13p 391
01/06/2020 2.13p 2.30p 2.13p 2.13p 391
29/05/2020 2.13p 2.30p 2.13p 2.13p 10641
28/05/2020 2.13p 2.13p 2.13p 2.13p 0
27/05/2020 2.13p 2.30p 2.13p 2.13p 54028
26/05/2020 2.13p 2.30p 1.77p 2.13p 102617
25/05/2020 2.13p 2.30p 2.13p 2.13p 3828
22/05/2020 2.13p 2.30p 2.13p 2.13p 3828
21/05/2020 2.13p 2.13p 2.13p 2.13p 0
20/05/2020 2.13p 2.13p 2.13p 2.13p 0
19/05/2020 2.13p 2.30p 1.85p 2.13p 66424
18/05/2020 2.13p 2.35p 2.13p 2.13p 20768
15/05/2020 2.13p 2.35p 2.13p 2.13p 4275
14/05/2020 2.13p 2.40p 2.13p 2.13p 70754
13/05/2020 2.13p 2.13p 1.87p 2.13p 1657
12/05/2020 2.25p 2.40p 1.83p 2.13p 206303
11/05/2020 2.25p 2.25p 2.05p 2.25p 400
08/05/2020 2.25p 2.50p 2.15p 2.25p 130333
07/05/2020 2.25p 2.50p 2.15p 2.25p 130333
06/05/2020 2.35p 2.45p 2.25p 2.25p 62053
05/05/2020 2.35p 2.50p 2.30p 2.35p 441664
04/05/2020 2.40p 2.46p 2.30p 2.35p 778197
01/05/2020 2.25p 2.46p 2.25p 2.40p 254500
30/04/2020 2.25p 2.50p 2.13p 2.25p 154006
29/04/2020 1.75p 2.25p 1.75p 2.25p 175000
28/04/2020 1.85p 1.99p 1.50p 1.75p 211513
27/04/2020 1.75p 1.91p 1.75p 1.75p 62827
24/04/2020 2.15p 2.15p 1.50p 1.75p 130000
23/04/2020 2.15p 2.27p 2.05p 2.15p 76147
22/04/2020 2.15p 2.27p 2.15p 2.15p 10000
21/04/2020 2.15p 2.15p 2.06p 2.15p 51748
20/04/2020 2.15p 2.15p 2.15p 2.15p 0
17/04/2020 2.15p 2.15p 2.00p 2.15p 250000
16/04/2020 2.05p 2.50p 2.05p 2.15p 70760
15/04/2020 2.05p 2.29p 2.05p 2.05p 151500
14/04/2020 2.05p 2.25p 2.05p 2.05p 8655
13/04/2020 2.05p 2.05p 2.05p 2.05p 0
10/04/2020 2.05p 2.05p 2.05p 2.05p 0
09/04/2020 2.05p 2.05p 2.05p 2.05p 0
08/04/2020 1.75p 2.29p 1.75p 2.05p 537280
07/04/2020 1.65p 2.20p 1.50p 1.75p 1341364
06/04/2020 1.65p 2.00p 1.65p 1.65p 1000
03/04/2020 1.75p 1.75p 1.47p 1.65p 214982
02/04/2020 1.75p 1.75p 1.75p 1.75p 0
01/04/2020 1.75p 1.98p 1.65p 1.75p 44729
31/03/2020 1.75p 1.75p 1.75p 1.75p 0
30/03/2020 1.75p 1.75p 1.75p 1.75p 0
27/03/2020 1.75p 2.00p 1.53p 1.75p 234716
26/03/2020 1.75p 1.99p 1.55p 1.75p 67554
25/03/2020 1.75p 2.00p 1.75p 1.75p 31000
24/03/2020 1.25p 2.00p 1.15p 1.75p 43742
23/03/2020 1.40p 1.45p 1.08p 1.25p 100104
20/03/2020 1.85p 1.99p 1.85p 1.85p 105000
19/03/2020 1.85p 1.85p 1.85p 1.85p 0
18/03/2020 2.05p 2.05p 1.70p 1.85p 98913
17/03/2020 2.25p 2.46p 2.00p 2.05p 95000
16/03/2020 2.75p 2.75p 2.60p 2.75p 1028
13/03/2020 2.75p 2.90p 2.75p 2.75p 6208
12/03/2020 3.00p 3.00p 2.75p 2.75p 0
11/03/2020 3.00p 3.00p 3.00p 3.00p 0
10/03/2020 3.00p 3.00p 3.00p 3.00p 0
09/03/2020 3.15p 3.15p 2.80p 3.00p 11046
06/03/2020 3.25p 3.32p 3.25p 3.25p 2051
05/03/2020 3.35p 3.35p 3.00p 3.25p 69835
04/03/2020 3.35p 3.35p 3.35p 3.35p 0
03/03/2020 3.45p 3.45p 3.35p 3.35p 0
02/03/2020 3.45p 3.45p 3.22p 3.45p 13091
28/02/2020 3.45p 3.53p 3.21p 3.45p 40968
27/02/2020 3.55p 3.55p 3.50p 3.50p 0
26/02/2020 3.55p 3.55p 3.55p 3.55p 0
25/02/2020 3.55p 3.55p 3.31p 3.55p 510
24/02/2020 3.55p 3.55p 3.31p 3.55p 1600
21/02/2020 3.65p 3.65p 3.51p 3.55p 2000
20/02/2020 3.65p 3.65p 3.65p 3.65p 0
19/02/2020 3.65p 3.65p 3.50p 3.65p 2435
18/02/2020 3.65p 3.65p 3.65p 3.65p 0
17/02/2020 3.65p 3.65p 3.65p 3.65p 0
14/02/2020 3.65p 3.65p 3.65p 3.65p 0
13/02/2020 3.80p 3.80p 3.51p 3.65p 4200
12/02/2020 3.80p 3.80p 3.61p 3.80p 2374
11/02/2020 3.85p 3.85p 3.61p 3.80p 6500
10/02/2020 3.85p 3.85p 3.80p 3.80p 0
07/02/2020 3.85p 3.85p 3.80p 3.80p 0
06/02/2020 3.85p 3.85p 3.61p 3.80p 38153
05/02/2020 3.80p 3.95p 3.80p 3.85p 50000
04/02/2020 3.80p 4.05p 3.80p 4.05p 0
03/02/2020 4.10p 4.15p 4.00p 4.05p 65553
31/01/2020 4.10p 4.15p 4.10p 4.10p 2471
30/01/2020 4.10p 4.10p 4.10p 4.10p 0
29/01/2020 4.10p 4.10p 4.10p 4.10p 0
28/01/2020 4.10p 4.10p 4.10p 4.10p 0
27/01/2020 4.10p 4.15p 4.10p 4.10p 916
24/01/2020 4.35p 4.35p 4.00p 4.10p 122050
23/01/2020 4.35p 4.35p 4.21p 4.35p 12047
22/01/2020 4.35p 4.35p 4.20p 4.35p 24193
21/01/2020 4.35p 4.35p 4.20p 4.35p 4626
20/01/2020 4.35p 4.36p 4.21p 4.35p 28818
17/01/2020 4.35p 4.36p 4.35p 4.35p 1000
16/01/2020 4.35p 4.35p 4.35p 4.35p 0
15/01/2020 4.35p 4.40p 4.25p 4.35p 321459
14/01/2020 4.35p 4.40p 4.35p 4.35p 30000
13/01/2020 4.50p 4.50p 4.35p 4.35p 4225
10/01/2020 4.50p 4.50p 4.35p 4.50p 22521
09/01/2020 4.50p 4.50p 4.35p 4.50p 78929
08/01/2020 4.50p 4.50p 4.50p 4.50p 350000
07/01/2020 4.25p 4.80p 4.18p 4.50p 152203
06/01/2020 4.35p 4.68p 4.10p 4.25p 726316
03/01/2020 3.85p 4.67p 3.85p 4.35p 466184
02/01/2020 3.05p 4.08p 3.00p 3.85p 1465132
01/01/2020 2.73p 2.73p 2.70p 2.73p 346979
31/12/2019 2.73p 2.73p 2.70p 2.73p 346979
30/12/2019 2.85p 2.85p 2.73p 2.73p 21513
27/12/2019 2.73p 2.73p 2.73p 2.73p 0
26/12/2019 2.73p 2.74p 2.73p 2.73p 3656
25/12/2019 2.73p 2.74p 2.73p 2.73p 3656
24/12/2019 2.73p 2.74p 2.73p 2.73p 3656
23/12/2019 2.73p 2.74p 2.73p 2.73p 3333
20/12/2019 2.73p 2.76p 2.70p 2.73p 1036422
19/12/2019 2.73p 2.74p 2.70p 2.73p 188388
18/12/2019 2.72p 2.74p 2.70p 2.72p 96033
17/12/2019 2.72p 2.74p 2.70p 2.72p 601205
16/12/2019 2.72p 2.72p 2.72p 2.72p 0
13/12/2019 2.72p 2.74p 2.70p 2.72p 113902
12/12/2019 2.72p 2.72p 2.70p 2.72p 10000
11/12/2019 2.72p 2.72p 2.70p 2.72p 12476
10/12/2019 2.72p 2.72p 2.70p 2.72p 2200
09/12/2019 2.72p 2.72p 2.70p 2.72p 2000
06/12/2019 2.72p 2.72p 2.72p 2.72p 0
05/12/2019 2.72p 2.72p 2.72p 2.72p 0
04/12/2019 2.72p 2.72p 2.71p 2.72p 12774
03/12/2019 2.72p 2.74p 2.71p 2.72p 22906
02/12/2019 2.72p 2.74p 2.72p 2.72p 10324
29/11/2019 2.72p 2.72p 2.72p 2.72p 0
28/11/2019 2.72p 2.74p 2.70p 2.72p 100151
27/11/2019 2.72p 2.74p 2.71p 2.72p 170945
26/11/2019 2.75p 2.75p 2.72p 2.72p 0
25/11/2019 2.75p 2.75p 2.75p 2.75p 0
22/11/2019 2.85p 2.85p 2.70p 2.75p 500000
21/11/2019 2.85p 2.85p 2.85p 2.85p 0
20/11/2019 2.85p 2.85p 2.78p 2.85p 2675
19/11/2019 2.85p 2.85p 2.85p 2.85p 0
18/11/2019 2.85p 2.85p 2.78p 2.85p 18816
15/11/2019 2.85p 3.00p 2.78p 2.85p 9785

*Close Price adjusted for both dividends and splits