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
30/09/2021 240.00p 249.00p 239.00p 242.50p 76139
29/09/2021 249.00p 249.00p 237.00p 239.00p 135940
28/09/2021 241.50p 247.00p 240.00p 242.50p 338681
27/09/2021 244.50p 247.13p 241.84p 247.00p 108885
24/09/2021 248.50p 248.50p 240.50p 243.50p 368403
23/09/2021 247.00p 247.00p 241.00p 244.00p 117071
22/09/2021 244.00p 249.50p 240.50p 244.00p 528814
21/09/2021 238.50p 244.00p 233.95p 244.00p 106887
20/09/2021 238.00p 240.00p 229.00p 239.00p 108869
17/09/2021 237.50p 242.00p 231.00p 242.00p 135791
16/09/2021 233.50p 241.50p 230.25p 235.00p 13737
15/09/2021 232.50p 239.50p 228.40p 230.50p 30886
14/09/2021 226.50p 241.50p 226.50p 236.00p 607676
13/09/2021 226.50p 236.50p 226.00p 234.50p 367831
10/09/2021 231.00p 234.50p 230.00p 232.50p 44052
09/09/2021 227.00p 235.50p 225.50p 230.00p 78730
08/09/2021 229.50p 237.50p 227.00p 232.00p 80200
07/09/2021 234.00p 237.00p 227.98p 230.00p 81454
06/09/2021 236.00p 238.50p 230.00p 233.00p 54451
03/09/2021 235.00p 241.50p 230.00p 235.00p 113355
02/09/2021 235.00p 241.00p 231.00p 238.50p 79481
01/09/2021 238.50p 240.00p 234.75p 236.00p 153520
31/08/2021 236.00p 242.50p 236.00p 239.00p 37439
30/08/2021 238.00p 243.50p 233.00p 238.00p 124234
27/08/2021 238.00p 243.50p 233.00p 238.00p 124234
26/08/2021 242.00p 242.00p 235.50p 239.00p 32388
25/08/2021 239.00p 243.50p 236.00p 239.00p 305702
24/08/2021 230.50p 240.00p 227.00p 237.00p 112816
23/08/2021 236.50p 239.50p 231.00p 236.00p 46052
20/08/2021 233.00p 242.00p 225.50p 231.00p 58637
19/08/2021 233.00p 240.50p 228.00p 235.00p 64839
18/08/2021 239.50p 244.00p 230.00p 236.00p 53078
17/08/2021 239.50p 244.50p 233.61p 234.50p 15450
16/08/2021 239.00p 251.50p 233.72p 237.00p 74318
13/08/2021 244.50p 246.90p 239.50p 240.50p 173485
12/08/2021 238.00p 250.00p 238.00p 245.00p 51114
11/08/2021 238.50p 242.00p 234.50p 239.00p 43275
10/08/2021 240.00p 241.50p 234.50p 237.00p 98057
09/08/2021 231.50p 242.50p 231.50p 233.50p 75342
06/08/2021 240.00p 240.00p 232.50p 235.50p 20705
05/08/2021 232.50p 239.00p 231.54p 236.00p 58624
04/08/2021 235.00p 238.00p 232.00p 233.00p 47904
03/08/2021 234.00p 240.50p 231.00p 231.00p 91273
02/08/2021 235.00p 243.50p 232.50p 233.00p 128987
30/07/2021 241.50p 248.50p 233.50p 235.50p 162951
29/07/2021 244.50p 250.50p 242.00p 242.00p 59812
28/07/2021 246.00p 254.00p 245.50p 247.00p 59036
27/07/2021 254.50p 255.00p 238.00p 248.00p 66916
26/07/2021 243.00p 254.50p 239.17p 254.00p 96778
23/07/2021 243.00p 247.50p 242.33p 245.00p 61591
22/07/2021 249.00p 251.00p 240.00p 240.00p 51902
21/07/2021 233.50p 246.00p 229.70p 245.00p 142368
20/07/2021 227.50p 241.50p 225.50p 230.50p 106908
19/07/2021 235.50p 239.50p 225.50p 230.00p 128310
16/07/2021 239.50p 242.50p 237.50p 240.00p 98864
15/07/2021 243.00p 248.50p 236.92p 239.50p 154444
14/07/2021 244.50p 247.00p 240.00p 242.50p 151073
13/07/2021 244.00p 253.00p 240.50p 244.50p 319979
12/07/2021 240.00p 255.50p 237.50p 241.50p 987139
09/07/2021 244.50p 256.00p 237.50p 245.00p 225125
08/07/2021 252.50p 255.50p 243.50p 245.00p 242259
07/07/2021 250.00p 256.00p 247.50p 255.00p 191247
06/07/2021 247.00p 253.00p 247.00p 251.00p 128273
05/07/2021 240.00p 255.00p 231.00p 246.00p 45850
02/07/2021 242.50p 247.34p 232.50p 246.50p 59632
01/07/2021 239.50p 245.00p 235.00p 245.00p 136332
30/06/2021 236.00p 242.50p 234.50p 240.00p 135665
29/06/2021 238.50p 242.00p 230.00p 240.50p 110912
28/06/2021 236.00p 242.00p 231.50p 236.00p 180815
25/06/2021 229.00p 242.00p 224.50p 240.00p 73542
24/06/2021 225.00p 234.50p 223.50p 234.50p 288600
23/06/2021 222.50p 227.98p 222.25p 225.00p 191752
22/06/2021 223.00p 234.50p 222.50p 225.00p 179224
21/06/2021 235.00p 235.00p 220.30p 225.00p 139799
18/06/2021 236.00p 242.50p 226.00p 226.00p 388671
17/06/2021 237.50p 243.00p 235.00p 236.50p 712965
16/06/2021 238.00p 244.00p 235.00p 238.00p 86975
15/06/2021 237.50p 244.00p 235.00p 237.50p 119558
14/06/2021 237.00p 254.00p 228.65p 235.00p 132550
11/06/2021 239.50p 241.00p 235.50p 240.00p 118393
10/06/2021 249.00p 258.50p 239.00p 239.00p 433596
09/06/2021 257.00p 261.50p 247.50p 249.00p 231315
08/06/2021 254.50p 263.50p 245.50p 254.00p 261605
07/06/2021 246.50p 255.00p 245.50p 255.00p 76919
04/06/2021 250.50p 257.50p 246.50p 246.50p 135133
03/06/2021 254.50p 255.00p 245.50p 251.50p 94310
02/06/2021 251.50p 256.00p 247.50p 255.00p 80368
01/06/2021 260.00p 260.00p 249.00p 253.00p 92923
31/05/2021 250.00p 259.00p 245.00p 258.00p 152497
28/05/2021 250.00p 259.00p 245.00p 258.00p 152497
27/05/2021 249.50p 258.50p 246.00p 250.00p 144712
26/05/2021 252.00p 252.00p 239.50p 245.50p 56125
25/05/2021 246.50p 251.00p 238.50p 245.00p 391965
24/05/2021 245.00p 250.41p 243.04p 249.00p 86380
21/05/2021 239.50p 251.00p 235.91p 241.00p 158623
20/05/2021 236.00p 239.00p 232.00p 235.00p 131892
19/05/2021 235.00p 235.50p 229.00p 234.00p 355903
18/05/2021 227.00p 244.00p 226.00p 230.00p 155856
17/05/2021 235.00p 245.00p 226.00p 227.00p 197720
14/05/2021 237.50p 253.50p 236.00p 236.50p 79117
13/05/2021 243.00p 253.00p 236.00p 237.50p 132337
12/05/2021 250.50p 259.00p 241.00p 244.50p 158645
11/05/2021 260.00p 260.00p 246.00p 250.00p 156961
10/05/2021 251.50p 261.50p 251.00p 260.00p 146244
07/05/2021 244.00p 254.50p 240.00p 254.00p 131693
06/05/2021 240.50p 244.50p 235.50p 243.50p 404497
05/05/2021 239.00p 243.00p 234.58p 240.00p 318607
04/05/2021 239.00p 239.00p 232.00p 238.00p 348614
03/05/2021 238.50p 242.00p 233.00p 237.50p 1150865
30/04/2021 238.50p 242.00p 233.00p 237.50p 1150865
29/04/2021 240.00p 240.00p 231.00p 236.50p 854884
28/04/2021 236.00p 237.50p 224.50p 235.50p 64982
27/04/2021 224.00p 235.50p 224.00p 234.00p 73968
26/04/2021 233.00p 235.50p 226.00p 230.00p 108977
23/04/2021 230.00p 231.50p 226.00p 229.50p 103533
22/04/2021 230.00p 232.00p 228.00p 231.50p 90503
21/04/2021 227.00p 230.50p 225.00p 230.50p 204535
20/04/2021 225.00p 228.00p 225.00p 227.00p 312302
19/04/2021 229.00p 229.00p 223.00p 226.00p 352370
16/04/2021 230.50p 236.50p 222.50p 227.50p 165406
15/04/2021 229.50p 230.00p 224.64p 227.00p 302492
14/04/2021 235.00p 235.50p 227.50p 227.50p 618851
13/04/2021 232.00p 235.50p 228.50p 231.00p 525313
12/04/2021 240.00p 240.00p 226.55p 231.00p 193974
09/04/2021 231.50p 238.00p 226.50p 233.00p 241161
08/04/2021 232.00p 237.00p 226.00p 231.00p 131083
07/04/2021 231.50p 237.50p 223.50p 230.50p 208177
06/04/2021 236.50p 239.50p 220.50p 230.00p 203527
02/04/2021 224.50p 234.50p 220.50p 225.00p 498290
01/04/2021 224.50p 234.50p 220.50p 225.00p 498290
31/03/2021 230.00p 236.00p 224.00p 230.00p 249988
30/03/2021 238.00p 239.00p 230.00p 232.00p 88292
29/03/2021 228.00p 239.45p 228.00p 233.00p 78649
26/03/2021 233.00p 244.00p 231.00p 234.00p 75270
25/03/2021 244.00p 244.00p 231.00p 234.00p 86057
24/03/2021 232.00p 239.00p 229.00p 238.00p 61416
23/03/2021 229.00p 236.00p 222.80p 233.00p 614600
22/03/2021 228.00p 231.52p 221.88p 231.00p 156268
19/03/2021 245.00p 249.00p 225.00p 228.00p 251539
18/03/2021 245.00p 250.00p 239.00p 239.00p 108513
17/03/2021 246.00p 258.00p 243.00p 247.00p 4377533
16/03/2021 245.00p 251.01p 242.90p 250.00p 254966
15/03/2021 245.00p 249.00p 241.00p 244.00p 283963
12/03/2021 240.00p 250.00p 236.00p 237.00p 1206678
11/03/2021 241.00p 250.00p 236.00p 250.00p 67139
10/03/2021 236.00p 248.89p 232.00p 241.00p 115292
09/03/2021 228.00p 244.00p 228.00p 240.00p 47657
08/03/2021 226.00p 242.69p 226.00p 240.00p 149108
05/03/2021 235.00p 239.00p 225.00p 226.00p 197540
04/03/2021 231.00p 243.00p 225.00p 228.00p 195689
03/03/2021 245.00p 249.00p 226.00p 238.00p 112346
02/03/2021 239.00p 245.00p 227.00p 236.00p 91382
01/03/2021 232.00p 238.00p 222.00p 232.00p 157939
26/02/2021 232.00p 234.00p 222.94p 230.00p 117081
25/02/2021 240.00p 242.00p 230.00p 233.00p 214530
24/02/2021 239.00p 249.00p 224.00p 233.00p 534263
23/02/2021 235.00p 257.00p 220.00p 245.00p 463502
22/02/2021 222.00p 235.00p 215.00p 230.00p 532210
19/02/2021 213.00p 220.00p 207.00p 215.00p 204414
18/02/2021 202.00p 211.00p 201.00p 206.00p 143139
17/02/2021 201.00p 210.00p 195.50p 208.00p 364964
16/02/2021 205.00p 209.00p 197.50p 204.00p 120517
15/02/2021 199.00p 207.00p 199.00p 204.00p 157275
12/02/2021 198.00p 201.00p 190.50p 198.50p 46667
11/02/2021 201.00p 204.00p 196.50p 199.50p 125835
10/02/2021 200.00p 204.00p 192.50p 201.00p 187184
09/02/2021 200.00p 202.00p 198.00p 200.00p 158997
08/02/2021 204.00p 204.47p 197.50p 198.00p 117302
05/02/2021 189.50p 203.00p 187.55p 203.00p 450329
04/02/2021 188.50p 195.50p 184.50p 188.00p 137704
03/02/2021 189.00p 192.50p 181.50p 190.00p 257165
02/02/2021 192.00p 192.00p 186.50p 190.00p 203355
01/02/2021 202.00p 204.00p 187.00p 189.00p 251905
29/01/2021 198.50p 198.50p 193.00p 196.00p 73706
28/01/2021 199.00p 200.00p 193.00p 196.00p 144438
27/01/2021 195.50p 206.00p 194.00p 198.00p 40979
26/01/2021 197.00p 200.00p 195.50p 199.00p 55776
25/01/2021 205.00p 207.54p 196.00p 199.00p 1242293
22/01/2021 201.00p 206.00p 196.64p 205.00p 1091360
21/01/2021 202.00p 208.00p 197.50p 208.00p 1112291
20/01/2021 195.00p 201.00p 188.50p 200.00p 513324
19/01/2021 197.00p 197.00p 187.50p 191.00p 118119
18/01/2021 193.50p 194.50p 185.50p 192.00p 90089
15/01/2021 193.50p 194.50p 185.00p 188.00p 187010
14/01/2021 203.00p 203.00p 187.55p 188.00p 158505
13/01/2021 204.00p 204.00p 190.50p 195.00p 178493
12/01/2021 205.00p 208.00p 192.50p 199.00p 104369
11/01/2021 208.00p 213.00p 204.00p 204.00p 114346
08/01/2021 211.00p 215.00p 209.00p 211.00p 1122994
07/01/2021 207.00p 210.00p 200.00p 210.00p 134224
06/01/2021 197.50p 207.00p 197.50p 204.00p 245340
05/01/2021 201.00p 204.00p 196.50p 204.00p 328172
04/01/2021 198.50p 206.00p 195.10p 201.00p 710951
31/12/2020 196.00p 205.00p 196.00p 204.00p 263631
30/12/2020 196.00p 197.50p 190.78p 196.00p 98095
29/12/2020 187.50p 200.46p 187.50p 195.00p 124089
28/12/2020 193.50p 200.36p 188.00p 195.00p 163202
24/12/2020 193.50p 200.36p 188.00p 195.00p 163202
23/12/2020 182.50p 197.00p 180.50p 195.00p 180671
22/12/2020 181.50p 184.50p 178.86p 184.00p 112585

*Close Price adjusted for both dividends and splits