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
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
08/02/2017 169.50p 169.75p 165.25p 167.00p 6000
07/02/2017 169.50p 169.50p 164.35p 166.75p 22011
06/02/2017 164.00p 167.90p 163.00p 164.00p 44806
03/02/2017 170.00p 170.00p 162.00p 164.25p 139017
02/02/2017 162.00p 169.00p 161.25p 164.37p 36648
01/02/2017 160.00p 169.00p 160.00p 161.50p 7241
31/01/2017 161.00p 170.00p 160.00p 161.00p 11920
30/01/2017 160.50p 162.50p 160.00p 160.00p 2262
27/01/2017 170.00p 170.00p 160.00p 165.00p 29322
26/01/2017 177.00p 177.00p 162.65p 164.50p 59201
25/01/2017 170.75p 180.00p 170.00p 170.25p 1017134
24/01/2017 180.00p 180.00p 170.00p 170.25p 8809
23/01/2017 170.00p 175.50p 170.00p 172.75p 152397
20/01/2017 180.00p 180.00p 172.00p 173.00p 16589
19/01/2017 180.00p 180.00p 170.00p 172.00p 415323
18/01/2017 170.00p 180.00p 170.00p 175.00p 34087
17/01/2017 171.00p 178.50p 170.00p 178.50p 222876
16/01/2017 169.75p 178.00p 167.39p 178.00p 1017285
13/01/2017 165.00p 173.00p 165.00p 170.00p 32293
12/01/2017 175.00p 175.00p 166.25p 169.00p 94057
11/01/2017 165.00p 170.34p 165.00p 169.50p 41748
10/01/2017 166.00p 170.00p 166.00p 169.00p 264453
09/01/2017 174.00p 174.00p 164.00p 171.00p 98970
06/01/2017 174.00p 174.00p 166.81p 169.75p 801270
05/01/2017 164.00p 169.48p 164.00p 165.75p 690289
04/01/2017 171.00p 171.00p 164.00p 167.50p 2294925
03/01/2017 166.00p 170.25p 164.00p 165.25p 389021
30/12/2016 166.00p 167.75p 166.00p 166.25p 2528
29/12/2016 174.00p 174.00p 166.00p 166.00p 152657
28/12/2016 174.00p 174.00p 168.25p 169.25p 62255
23/12/2016 167.75p 169.39p 167.50p 167.75p 505414
22/12/2016 166.00p 171.25p 166.00p 167.00p 10692
21/12/2016 172.75p 172.75p 166.25p 167.00p 44579
20/12/2016 169.00p 170.00p 165.25p 166.00p 876701
19/12/2016 179.75p 179.75p 168.25p 168.25p 39381
16/12/2016 180.00p 180.00p 169.00p 169.50p 2971581
15/12/2016 181.00p 183.00p 177.75p 178.00p 453320
14/12/2016 185.25p 186.00p 178.00p 180.00p 531759
13/12/2016 190.00p 190.00p 180.04p 184.75p 2241314
12/12/2016 188.00p 190.00p 185.00p 188.25p 275490
09/12/2016 185.25p 188.38p 183.19p 185.00p 231264
08/12/2016 187.50p 187.50p 181.00p 183.50p 652487
07/12/2016 193.00p 193.00p 185.00p 186.00p 349501
06/12/2016 185.00p 200.00p 185.00p 189.00p 591564
05/12/2016 180.00p 184.00p 177.41p 180.25p 228551
02/12/2016 175.50p 182.00p 174.75p 179.00p 313206
01/12/2016 174.00p 175.75p 168.00p 174.00p 189942
30/11/2016 167.50p 170.50p 167.00p 168.75p 28234
29/11/2016 165.00p 174.00p 162.50p 170.50p 32237
28/11/2016 164.00p 164.00p 160.00p 163.25p 45273
25/11/2016 162.00p 164.22p 162.00p 163.25p 9471
24/11/2016 162.00p 162.00p 160.25p 162.00p 54948
23/11/2016 161.25p 164.00p 161.25p 162.87p 11561
22/11/2016 163.00p 164.25p 161.00p 164.25p 322243
21/11/2016 163.25p 165.00p 163.25p 165.00p 61
18/11/2016 165.75p 164.50p 161.25p 164.50p 0
17/11/2016 165.75p 165.75p 156.50p 161.25p 46983
16/11/2016 167.00p 167.00p 161.75p 163.63p 5204
15/11/2016 167.00p 167.00p 161.75p 165.00p 18173
14/11/2016 162.00p 166.60p 162.00p 164.50p 33647
11/11/2016 162.50p 163.75p 160.00p 161.25p 43168
10/11/2016 159.50p 160.00p 159.00p 160.00p 132894
09/11/2016 162.00p 162.00p 158.25p 160.75p 459282
08/11/2016 161.00p 164.12p 160.26p 162.50p 152170
07/11/2016 161.50p 163.87p 161.50p 162.75p 90471
04/11/2016 166.75p 166.75p 163.50p 163.87p 292119
03/11/2016 162.00p 165.00p 162.00p 163.25p 87015
02/11/2016 165.00p 165.00p 160.50p 162.00p 98121
01/11/2016 162.00p 165.50p 162.00p 163.00p 226602
31/10/2016 164.00p 167.38p 161.52p 165.00p 60005
28/10/2016 170.00p 170.00p 164.25p 165.75p 1195959
27/10/2016 169.25p 169.25p 165.22p 167.12p 16917
26/10/2016 166.00p 169.00p 165.26p 167.25p 275024
25/10/2016 167.00p 169.50p 167.00p 169.12p 35041
24/10/2016 167.50p 169.84p 167.00p 167.00p 14256
21/10/2016 168.25p 169.85p 167.00p 167.00p 9858
20/10/2016 168.00p 170.42p 168.00p 168.88p 33325
19/10/2016 171.75p 171.75p 168.94p 170.00p 54917
18/10/2016 170.00p 170.00p 168.00p 169.50p 63291
17/10/2016 171.00p 171.60p 168.00p 169.00p 25399
14/10/2016 170.00p 172.01p 168.50p 170.50p 516322
13/10/2016 170.25p 171.66p 168.25p 168.25p 65156
12/10/2016 170.00p 172.63p 168.00p 170.75p 490868
11/10/2016 168.25p 169.75p 168.25p 168.75p 20561
10/10/2016 168.00p 169.75p 166.50p 168.00p 687462
07/10/2016 168.00p 169.75p 165.00p 168.00p 309904
06/10/2016 165.00p 169.25p 165.00p 169.25p 255310
05/10/2016 166.00p 167.00p 165.00p 166.50p 33944
04/10/2016 168.00p 168.00p 165.25p 167.50p 17646
03/10/2016 168.00p 168.00p 165.00p 166.25p 1226558
30/09/2016 168.75p 168.75p 165.25p 168.75p 31057
29/09/2016 170.25p 170.25p 165.00p 168.00p 803395
28/09/2016 170.75p 170.75p 166.00p 169.25p 178764
27/09/2016 169.00p 169.00p 167.00p 169.00p 36859
26/09/2016 169.75p 170.62p 167.00p 169.50p 28055
23/09/2016 170.50p 170.62p 167.75p 168.00p 2029656
22/09/2016 171.25p 171.98p 168.00p 169.00p 6162768
21/09/2016 175.00p 178.82p 171.00p 171.00p 6750027

*Close Price adjusted for both dividends and splits