Hollywood Bowl Group (BOWL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hollywood Bowl Group

Date Open High Low Close* Volume
22/11/2017 185.00p 185.25p 181.25p 182.50p 86954
21/11/2017 184.75p 189.75p 181.00p 183.00p 66401
20/11/2017 185.00p 189.75p 180.75p 185.00p 38040
17/11/2017 180.25p 185.00p 180.25p 182.50p 8792
16/11/2017 183.75p 188.87p 182.98p 186.00p 56591
15/11/2017 182.25p 184.00p 182.00p 182.50p 29249
14/11/2017 181.50p 183.75p 181.50p 182.75p 116882
13/11/2017 184.00p 184.00p 180.00p 180.00p 24353
10/11/2017 183.75p 183.75p 181.00p 181.50p 31349
09/11/2017 185.00p 185.00p 180.25p 180.25p 70449
08/11/2017 184.00p 184.00p 181.00p 181.75p 36227
07/11/2017 184.75p 184.75p 182.80p 183.00p 61662
06/11/2017 184.75p 184.75p 183.00p 184.50p 7125
03/11/2017 189.25p 189.25p 182.63p 185.00p 19200
02/11/2017 184.75p 185.00p 182.00p 182.50p 44505
01/11/2017 182.00p 184.50p 182.00p 183.00p 7183
31/10/2017 182.50p 184.25p 182.50p 183.00p 21860
30/10/2017 184.75p 184.75p 182.44p 184.00p 400138
27/10/2017 185.00p 185.00p 182.00p 183.25p 132641
26/10/2017 184.50p 184.75p 182.00p 182.25p 221981
25/10/2017 185.00p 185.00p 182.00p 182.25p 248707
24/10/2017 182.75p 184.50p 182.50p 184.50p 70732
23/10/2017 184.25p 184.50p 182.00p 182.00p 20405
20/10/2017 185.00p 186.50p 181.00p 184.00p 81525
19/10/2017 188.00p 188.00p 185.25p 185.50p 13802
18/10/2017 188.00p 188.00p 185.00p 186.75p 22193
17/10/2017 186.00p 188.00p 185.43p 188.00p 56770
16/10/2017 186.00p 187.25p 185.00p 186.75p 41806
13/10/2017 187.25p 188.00p 185.00p 186.00p 82430
12/10/2017 187.00p 188.00p 186.75p 187.00p 31426
11/10/2017 190.00p 190.00p 187.25p 188.00p 4160
10/10/2017 187.50p 189.75p 186.50p 187.75p 138511
09/10/2017 189.75p 190.00p 186.50p 189.00p 53280
06/10/2017 189.00p 189.00p 185.75p 186.00p 88568
05/10/2017 187.25p 187.50p 184.00p 184.00p 30344
04/10/2017 180.50p 186.50p 180.50p 186.50p 1447
03/10/2017 184.25p 184.75p 183.00p 184.75p 1289
02/10/2017 185.00p 185.00p 179.00p 179.00p 20953
29/09/2017 183.75p 188.25p 179.50p 185.00p 22126
28/09/2017 183.50p 183.50p 177.75p 177.75p 2802
27/09/2017 183.75p 183.75p 178.00p 183.75p 4911
26/09/2017 184.00p 184.00p 179.50p 179.50p 3950
25/09/2017 174.75p 182.00p 173.00p 182.00p 37184
22/09/2017 168.00p 170.00p 167.25p 167.25p 11139
21/09/2017 169.00p 169.75p 165.00p 165.00p 3075
20/09/2017 170.25p 170.25p 168.00p 168.00p 1963
19/09/2017 171.75p 176.25p 171.75p 173.75p 14358
18/09/2017 170.00p 170.00p 168.00p 168.00p 57782
15/09/2017 168.00p 168.00p 168.00p 168.00p 52806
14/09/2017 175.00p 175.00p 173.00p 173.00p 8496
13/09/2017 170.50p 174.75p 170.25p 172.50p 85855
12/09/2017 171.00p 173.75p 169.00p 173.75p 4507
11/09/2017 170.00p 171.00p 169.00p 170.75p 2870
08/09/2017 171.00p 171.00p 167.00p 170.00p 49390
07/09/2017 169.00p 170.00p 168.50p 170.00p 5408
06/09/2017 171.00p 171.00p 165.25p 171.00p 13954
05/09/2017 165.00p 168.00p 162.25p 168.00p 34358
04/09/2017 162.00p 164.00p 162.00p 164.00p 663
01/09/2017 162.25p 165.75p 162.00p 162.00p 2727
31/08/2017 167.50p 167.50p 164.00p 164.75p 7543
30/08/2017 167.75p 167.75p 162.00p 164.75p 4386
29/08/2017 167.75p 168.00p 163.00p 168.00p 2842
25/08/2017 162.50p 165.00p 162.00p 165.00p 6520
24/08/2017 164.25p 164.25p 162.00p 162.25p 2849
23/08/2017 163.25p 164.00p 163.25p 164.00p 1829
22/08/2017 165.00p 165.00p 165.00p 165.00p 9377
21/08/2017 165.00p 165.00p 165.00p 165.00p 123101
18/08/2017 166.00p 168.00p 161.00p 161.00p 5177
17/08/2017 170.00p 170.00p 166.00p 166.00p 4990
16/08/2017 170.00p 170.00p 166.00p 168.00p 466
15/08/2017 170.00p 170.00p 167.25p 170.00p 103872
14/08/2017 170.00p 170.00p 166.75p 168.00p 3937
11/08/2017 165.00p 170.25p 165.00p 170.25p 27996
10/08/2017 170.00p 170.00p 165.00p 165.00p 1135
09/08/2017 164.75p 170.00p 164.75p 170.00p 9966
08/08/2017 160.25p 164.75p 160.00p 160.00p 799
07/08/2017 165.00p 165.00p 162.25p 165.00p 7254
04/08/2017 163.00p 163.25p 163.00p 163.00p 1042
03/08/2017 165.00p 165.00p 163.00p 163.00p 10277
02/08/2017 163.00p 166.75p 163.00p 166.75p 19518
01/08/2017 165.00p 165.00p 160.75p 163.00p 136803
31/07/2017 164.75p 164.75p 162.50p 162.50p 3103
28/07/2017 159.00p 163.25p 159.00p 163.00p 127280
27/07/2017 159.50p 160.00p 155.25p 157.00p 7263
26/07/2017 159.50p 162.50p 157.50p 158.00p 103005
25/07/2017 151.75p 159.50p 150.25p 155.00p 25682
24/07/2017 162.25p 162.25p 150.00p 159.50p 77420
21/07/2017 162.00p 162.00p 156.25p 158.00p 15522
20/07/2017 161.50p 161.50p 157.50p 158.25p 2185
19/07/2017 162.00p 162.00p 158.00p 161.50p 13692
18/07/2017 153.25p 160.00p 153.25p 160.00p 11642
17/07/2017 158.75p 159.25p 154.00p 154.00p 18596
14/07/2017 159.75p 159.75p 158.00p 158.38p 1158
13/07/2017 157.75p 160.00p 152.25p 160.00p 20207
12/07/2017 160.00p 160.00p 152.00p 158.50p 20821
11/07/2017 159.75p 160.00p 158.00p 160.00p 480
10/07/2017 165.25p 165.25p 159.00p 159.75p 27636
07/07/2017 167.75p 167.75p 165.00p 165.00p 13482
06/07/2017 170.00p 170.00p 165.50p 167.50p 4191
05/07/2017 168.25p 170.25p 165.00p 166.25p 11488
04/07/2017 167.25p 169.38p 167.25p 169.25p 81
03/07/2017 169.50p 169.50p 167.00p 169.50p 4582
30/06/2017 168.50p 169.75p 167.25p 169.75p 3440
29/06/2017 165.25p 169.12p 165.25p 169.12p 130
28/06/2017 168.00p 168.00p 168.00p 168.00p 3980
27/06/2017 169.75p 169.75p 169.75p 169.75p 1
26/06/2017 167.25p 169.88p 168.38p 169.88p 0
23/06/2017 167.25p 168.38p 167.25p 168.38p 105
22/06/2017 167.00p 167.00p 167.00p 167.00p 2361
21/06/2017 168.50p 169.50p 167.00p 167.00p 6199
20/06/2017 175.00p 175.00p 168.00p 169.00p 11099
19/06/2017 172.50p 172.50p 168.50p 169.88p 4969
16/06/2017 171.75p 171.75p 167.47p 169.00p 278893
15/06/2017 167.25p 171.00p 167.25p 167.75p 8944
14/06/2017 169.50p 172.75p 169.00p 169.00p 12633
13/06/2017 174.25p 174.50p 169.25p 171.75p 1178
12/06/2017 173.00p 173.00p 168.00p 170.38p 1961
09/06/2017 170.00p 174.75p 167.75p 168.00p 418248
08/06/2017 170.75p 175.00p 170.50p 172.50p 6402
07/06/2017 170.00p 171.50p 167.00p 171.50p 160004
06/06/2017 170.25p 172.21p 165.00p 169.75p 84276
05/06/2017 177.00p 177.00p 170.00p 170.00p 111414
02/06/2017 172.25p 176.41p 172.25p 172.50p 17544
01/06/2017 170.25p 177.50p 170.25p 174.75p 13773
31/05/2017 176.75p 177.00p 170.00p 170.00p 1796292
30/05/2017 174.50p 175.00p 171.25p 173.50p 22381
26/05/2017 177.00p 177.00p 175.00p 175.00p 15601
25/05/2017 176.50p 177.56p 176.00p 176.00p 1564521
24/05/2017 173.00p 176.25p 170.00p 175.25p 986570
23/05/2017 170.00p 172.13p 165.46p 167.00p 21896
22/05/2017 173.00p 173.18p 168.50p 172.00p 32524
19/05/2017 168.00p 171.50p 168.00p 170.12p 14457
18/05/2017 171.25p 171.75p 160.00p 168.00p 5978272
17/05/2017 173.75p 173.75p 168.50p 171.50p 14980
16/05/2017 171.25p 171.41p 168.50p 169.00p 30454
15/05/2017 172.00p 172.85p 170.00p 172.00p 38038
12/05/2017 170.00p 171.25p 169.25p 171.25p 71626
11/05/2017 167.50p 169.75p 167.50p 168.75p 78810
10/05/2017 169.75p 169.75p 167.25p 168.50p 15728
09/05/2017 170.00p 170.00p 166.90p 167.50p 13114
08/05/2017 165.25p 169.75p 163.50p 168.00p 62333
05/05/2017 168.75p 169.00p 164.00p 168.00p 10064
04/05/2017 163.25p 168.75p 163.25p 165.00p 452213
03/05/2017 165.00p 169.53p 165.00p 167.62p 15734
02/05/2017 169.75p 170.00p 164.50p 170.00p 663168
28/04/2017 169.25p 169.25p 165.50p 165.75p 10915
27/04/2017 166.50p 166.50p 163.44p 165.00p 867661
26/04/2017 164.00p 165.00p 163.25p 164.00p 102084
25/04/2017 165.25p 167.69p 163.00p 163.00p 210682
24/04/2017 167.25p 168.62p 167.25p 167.75p 11370
21/04/2017 169.75p 169.75p 168.00p 168.25p 133407
20/04/2017 172.75p 172.75p 168.00p 168.00p 35145
19/04/2017 167.25p 172.75p 167.25p 171.75p 17916
18/04/2017 165.25p 172.75p 164.25p 168.00p 252073
13/04/2017 165.50p 173.00p 165.50p 168.50p 38133
12/04/2017 164.50p 173.00p 160.68p 173.00p 159059
11/04/2017 160.25p 164.50p 160.00p 164.00p 117107
10/04/2017 161.25p 163.75p 161.25p 162.00p 49719
07/04/2017 160.25p 164.75p 152.50p 162.50p 56671328
06/04/2017 167.25p 172.80p 167.25p 168.00p 14877
05/04/2017 170.00p 175.00p 167.00p 168.00p 173146
04/04/2017 166.00p 166.00p 163.76p 166.00p 1782
03/04/2017 163.00p 165.00p 157.69p 165.00p 2340
31/03/2017 155.25p 163.00p 155.00p 163.00p 16314
30/03/2017 160.50p 162.75p 160.50p 162.75p 2859
29/03/2017 162.75p 162.75p 160.87p 161.13p 987
28/03/2017 155.75p 163.00p 155.75p 163.00p 2481
27/03/2017 157.00p 162.00p 155.00p 155.00p 9179
24/03/2017 159.75p 163.00p 156.23p 159.75p 1245086
23/03/2017 162.00p 162.25p 157.42p 160.25p 435316
22/03/2017 162.50p 162.75p 157.78p 162.75p 68146
21/03/2017 160.00p 164.75p 156.44p 164.00p 100812
20/03/2017 160.25p 167.25p 155.00p 155.00p 28426
17/03/2017 165.25p 167.75p 162.00p 167.75p 13311
16/03/2017 165.00p 166.49p 164.00p 166.00p 6530
15/03/2017 165.25p 167.75p 164.00p 167.75p 14323
14/03/2017 166.75p 169.12p 163.50p 164.25p 15204
13/03/2017 164.75p 168.38p 163.50p 166.50p 39765
10/03/2017 166.00p 168.03p 164.00p 164.00p 65207
09/03/2017 162.75p 167.00p 162.75p 163.75p 30367
08/03/2017 163.50p 165.00p 162.12p 163.50p 148512
07/03/2017 164.75p 165.00p 163.00p 164.75p 27511
06/03/2017 165.00p 165.00p 160.30p 163.00p 4918
03/03/2017 158.50p 161.25p 158.50p 161.25p 469
02/03/2017 161.00p 164.50p 159.00p 161.50p 75018
01/03/2017 161.50p 161.50p 158.24p 161.50p 12864
28/02/2017 157.00p 159.60p 154.48p 157.00p 37515
27/02/2017 161.25p 161.25p 155.00p 158.00p 152260
24/02/2017 160.25p 162.13p 155.00p 156.50p 55585
23/02/2017 161.53p 163.25p 161.53p 163.25p 865
22/02/2017 169.00p 169.00p 160.00p 166.25p 313137
21/02/2017 169.00p 169.00p 163.00p 163.25p 40798
20/02/2017 168.50p 168.50p 164.00p 166.38p 556634
17/02/2017 169.00p 169.00p 162.75p 166.50p 66660
16/02/2017 164.00p 168.00p 164.00p 168.00p 24798
15/02/2017 163.00p 166.25p 162.25p 166.25p 821595
14/02/2017 162.50p 166.84p 162.50p 162.50p 799819
13/02/2017 162.38p 165.14p 162.29p 164.37p 9474
10/02/2017 166.00p 166.00p 164.00p 165.00p 1670
09/02/2017 165.25p 168.00p 162.00p 163.13p 51634

*Close Price adjusted for both dividends and splits