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
17/09/2019 225.00p 225.00p 217.00p 220.00p 12587
16/09/2019 216.00p 225.00p 216.00p 225.00p 4821
13/09/2019 223.00p 225.00p 216.00p 222.00p 44316
12/09/2019 222.00p 224.00p 216.00p 224.00p 63683
11/09/2019 216.00p 228.00p 216.00p 221.00p 45124
10/09/2019 215.00p 224.00p 215.00p 220.00p 25186
09/09/2019 228.00p 234.88p 216.00p 220.00p 42594
06/09/2019 227.00p 234.00p 227.00p 230.00p 107128
05/09/2019 222.00p 232.00p 220.00p 232.00p 19798
04/09/2019 223.00p 232.00p 220.00p 226.00p 820185
03/09/2019 221.00p 225.00p 219.00p 220.00p 59422
02/09/2019 221.00p 226.80p 220.00p 220.00p 46315
30/08/2019 221.00p 228.00p 217.00p 222.00p 170988
29/08/2019 222.00p 224.98p 218.00p 220.00p 120493
28/08/2019 221.00p 227.82p 220.00p 222.00p 14638
27/08/2019 221.00p 227.72p 220.00p 220.00p 19341
23/08/2019 224.00p 230.00p 220.00p 220.00p 26616
22/08/2019 223.00p 230.00p 220.00p 230.00p 30004
21/08/2019 224.00p 230.00p 220.00p 230.00p 46038
20/08/2019 223.00p 230.00p 223.00p 225.00p 15923
19/08/2019 219.00p 231.00p 219.00p 225.00p 45319
16/08/2019 225.00p 233.00p 221.00p 226.00p 59243
15/08/2019 225.00p 230.00p 220.00p 225.00p 74224
14/08/2019 219.00p 225.00p 218.56p 225.00p 36492
13/08/2019 215.00p 220.00p 215.00p 220.00p 21468
12/08/2019 215.00p 224.00p 215.00p 217.00p 10291
09/08/2019 222.00p 224.00p 215.00p 219.00p 44429
08/08/2019 221.00p 221.00p 210.00p 215.00p 43764
07/08/2019 215.00p 222.00p 209.00p 220.00p 33965
06/08/2019 214.00p 219.00p 208.00p 210.00p 63416
05/08/2019 219.00p 220.00p 209.00p 220.00p 29291
02/08/2019 208.00p 216.24p 208.00p 209.00p 28602
01/08/2019 209.00p 220.00p 209.00p 217.00p 21470
31/07/2019 215.00p 219.00p 210.15p 215.00p 16794
30/07/2019 206.00p 218.00p 206.00p 215.00p 61452
29/07/2019 211.00p 217.68p 206.00p 216.00p 56161
26/07/2019 213.00p 219.00p 210.00p 210.00p 28507
25/07/2019 212.00p 219.00p 211.88p 213.00p 26592
24/07/2019 214.00p 220.00p 212.28p 217.00p 43547
23/07/2019 219.00p 219.00p 211.00p 219.00p 17592
22/07/2019 221.00p 222.00p 211.00p 211.00p 84041
19/07/2019 217.00p 219.00p 208.34p 217.00p 68384
18/07/2019 224.00p 224.00p 206.62p 214.00p 98063
17/07/2019 217.00p 225.00p 217.00p 220.00p 31457
16/07/2019 216.00p 222.00p 216.00p 220.00p 57708
15/07/2019 228.00p 228.00p 216.00p 218.00p 41584
12/07/2019 222.00p 223.10p 217.00p 218.00p 78998
11/07/2019 220.00p 223.00p 220.00p 222.00p 57914
10/07/2019 224.00p 225.00p 219.00p 222.00p 153244
09/07/2019 221.00p 221.00p 213.80p 219.50p 49281
08/07/2019 220.00p 225.44p 219.00p 221.00p 56199
05/07/2019 219.00p 223.00p 218.00p 221.00p 122080
04/07/2019 220.00p 222.00p 216.00p 221.00p 49952
03/07/2019 223.00p 223.00p 216.00p 221.00p 40946
02/07/2019 219.00p 225.00p 216.00p 221.00p 419157
01/07/2019 230.00p 230.00p 221.00p 221.00p 44586
28/06/2019 226.00p 226.00p 218.80p 224.00p 61995
27/06/2019 225.00p 225.00p 218.00p 218.00p 30989
26/06/2019 227.00p 227.00p 218.00p 223.00p 63231
25/06/2019 220.00p 230.00p 220.00p 223.00p 356396
24/06/2019 220.00p 230.15p 220.00p 228.00p 66169
21/06/2019 235.00p 235.00p 225.00p 230.00p 257676
20/06/2019 230.00p 234.55p 225.00p 225.00p 57832
19/06/2019 235.00p 235.00p 225.00p 230.00p 86579
18/06/2019 240.00p 240.00p 227.95p 231.00p 111577
17/06/2019 234.00p 234.74p 228.00p 229.00p 22250
14/06/2019 233.00p 234.00p 229.00p 234.00p 78745
13/06/2019 230.00p 235.00p 226.00p 230.00p 82974
12/06/2019 235.00p 236.55p 227.20p 232.00p 103067
11/06/2019 238.00p 242.00p 232.36p 240.00p 207526
10/06/2019 237.00p 237.00p 230.00p 230.00p 263736
07/06/2019 228.00p 238.00p 225.00p 235.00p 168534
06/06/2019 240.00p 244.00p 229.00p 234.00p 91983
05/06/2019 229.00p 236.00p 228.84p 232.00p 27349
04/06/2019 225.00p 229.00p 222.19p 229.00p 245436
03/06/2019 234.00p 234.00p 223.00p 228.00p 795991
31/05/2019 230.00p 233.76p 224.60p 230.00p 1027000
30/05/2019 236.00p 241.18p 226.00p 228.00p 56348
29/05/2019 244.00p 244.00p 235.00p 235.00p 12743
28/05/2019 254.00p 254.82p 233.00p 233.00p 59780
24/05/2019 242.00p 255.00p 238.84p 247.00p 60679
23/05/2019 225.00p 242.00p 225.00p 237.50p 20697
22/05/2019 225.00p 234.88p 225.00p 226.00p 12358
21/05/2019 228.00p 236.64p 228.00p 230.00p 35512
20/05/2019 229.00p 236.40p 228.00p 235.00p 55334
17/05/2019 226.00p 239.00p 226.00p 229.00p 17406
16/05/2019 236.00p 236.00p 228.00p 234.00p 11147
15/05/2019 239.00p 239.00p 228.00p 235.00p 13269
14/05/2019 228.00p 233.00p 228.00p 228.00p 51172
13/05/2019 228.00p 233.00p 228.00p 228.00p 104108
10/05/2019 231.00p 232.00p 226.20p 228.00p 2417532
09/05/2019 233.00p 236.60p 225.00p 230.00p 93197
08/05/2019 234.00p 240.00p 234.00p 238.00p 56855
07/05/2019 233.00p 241.00p 233.00p 240.00p 21388
03/05/2019 236.00p 240.00p 236.00p 240.00p 88285
02/05/2019 233.00p 244.00p 233.00p 238.00p 48979
01/05/2019 236.00p 242.00p 235.00p 236.00p 47805
30/04/2019 233.00p 242.00p 233.00p 239.00p 57895
29/04/2019 235.00p 244.00p 235.00p 237.00p 42201
26/04/2019 238.00p 246.00p 238.00p 243.00p 11028
25/04/2019 249.00p 249.00p 243.15p 245.00p 82309
24/04/2019 235.00p 247.00p 235.00p 243.00p 59635
23/04/2019 243.00p 243.00p 234.00p 240.00p 41006
18/04/2019 230.00p 242.00p 229.75p 242.00p 149839
17/04/2019 224.00p 228.00p 223.57p 228.00p 83320
16/04/2019 224.00p 228.18p 224.00p 225.00p 409353
15/04/2019 235.00p 235.00p 225.00p 225.00p 20007
12/04/2019 228.00p 238.00p 225.60p 230.00p 73137
11/04/2019 216.00p 226.00p 215.92p 226.00p 2765700
10/04/2019 225.00p 226.00p 215.92p 216.00p 451114
09/04/2019 215.00p 222.00p 215.00p 220.00p 128847
08/04/2019 216.00p 222.40p 215.00p 218.00p 294967
05/04/2019 216.00p 222.80p 215.00p 216.00p 30358
04/04/2019 225.00p 225.00p 219.75p 221.00p 89822
03/04/2019 217.00p 222.00p 214.50p 218.00p 68922
02/04/2019 222.00p 222.00p 219.00p 221.00p 101059
01/04/2019 215.00p 225.00p 211.20p 222.00p 83392
29/03/2019 211.00p 217.00p 210.00p 210.00p 154548
28/03/2019 215.00p 217.50p 205.00p 210.00p 102505
27/03/2019 220.00p 220.00p 215.50p 218.00p 44098
26/03/2019 217.00p 222.00p 215.00p 215.00p 14483
25/03/2019 215.00p 227.00p 215.00p 216.00p 19461
22/03/2019 222.00p 223.00p 215.00p 223.00p 45076
21/03/2019 223.00p 225.00p 220.00p 222.00p 389239
20/03/2019 219.00p 222.00p 217.00p 221.00p 231005
19/03/2019 217.00p 222.00p 217.00p 218.00p 183752
18/03/2019 222.00p 222.00p 215.00p 216.00p 29787
15/03/2019 220.00p 222.00p 215.00p 221.00p 220076
14/03/2019 216.00p 225.00p 213.50p 218.00p 37864
13/03/2019 218.00p 221.00p 213.00p 219.00p 8494
12/03/2019 219.00p 219.00p 206.00p 215.00p 223034
11/03/2019 218.00p 218.00p 213.00p 213.00p 21491
08/03/2019 206.00p 221.50p 205.00p 217.00p 22418
07/03/2019 212.00p 214.00p 205.00p 206.00p 70147
06/03/2019 221.00p 221.00p 212.00p 212.00p 44901
05/03/2019 216.00p 220.00p 215.00p 219.00p 47122
04/03/2019 218.00p 219.52p 215.00p 215.00p 33859
01/03/2019 220.00p 220.00p 215.00p 218.00p 52760
28/02/2019 219.00p 221.94p 218.00p 220.00p 202655
27/02/2019 216.00p 223.44p 216.00p 216.00p 49331
26/02/2019 224.00p 225.82p 221.00p 221.00p 143330
25/02/2019 227.00p 227.00p 223.00p 224.50p 15342
22/02/2019 227.00p 229.00p 227.00p 227.00p 2421
21/02/2019 229.00p 230.84p 228.00p 228.00p 1842
20/02/2019 230.00p 233.00p 226.00p 226.00p 3811
19/02/2019 229.00p 235.00p 228.00p 230.00p 36827
18/02/2019 234.00p 237.46p 230.00p 231.00p 15830
15/02/2019 235.00p 240.00p 229.47p 233.00p 161436
14/02/2019 230.00p 237.04p 229.00p 229.00p 16414
13/02/2019 240.00p 240.00p 227.78p 237.00p 92297
12/02/2019 230.00p 243.00p 225.10p 237.00p 122335
11/02/2019 230.00p 230.00p 221.00p 230.00p 49492
08/02/2019 221.00p 227.09p 218.00p 222.00p 25529
07/02/2019 221.00p 228.00p 218.00p 223.00p 48015
06/02/2019 218.00p 225.00p 217.00p 217.00p 21810
05/02/2019 221.00p 230.80p 217.00p 221.00p 82057
04/02/2019 233.00p 234.00p 222.00p 222.00p 62018
01/02/2019 234.00p 234.00p 223.00p 224.50p 24446
31/01/2019 236.00p 236.00p 224.80p 226.00p 53143
30/01/2019 229.00p 240.00p 229.00p 232.00p 8061
29/01/2019 231.00p 240.00p 226.00p 231.00p 49605
28/01/2019 240.00p 240.00p 225.87p 235.00p 39907
25/01/2019 240.00p 240.00p 231.00p 231.00p 456554
24/01/2019 236.00p 239.24p 235.00p 235.00p 41776
23/01/2019 234.00p 239.00p 227.46p 236.00p 119603
22/01/2019 229.00p 235.00p 221.50p 234.00p 19877
21/01/2019 224.00p 230.00p 224.00p 230.00p 88015
18/01/2019 229.00p 230.00p 223.00p 229.00p 40041
17/01/2019 227.00p 232.36p 222.00p 222.00p 34597
16/01/2019 231.00p 235.00p 225.00p 226.00p 262780
15/01/2019 232.00p 235.00p 226.00p 227.00p 68294
14/01/2019 221.00p 235.00p 221.00p 233.00p 68912
11/01/2019 230.00p 230.00p 221.88p 226.00p 11520
10/01/2019 215.00p 226.00p 215.00p 226.00p 274002
09/01/2019 229.00p 229.23p 220.00p 225.00p 97432
08/01/2019 222.00p 228.00p 218.88p 227.00p 87396
07/01/2019 225.00p 233.31p 220.00p 220.00p 65788
04/01/2019 222.00p 232.14p 222.00p 223.00p 58353
03/01/2019 235.00p 235.00p 222.00p 224.00p 49724
02/01/2019 232.00p 235.00p 226.00p 226.00p 41519
31/12/2018 223.00p 233.00p 221.00p 233.00p 23633
28/12/2018 223.00p 231.00p 223.00p 225.00p 18928
27/12/2018 227.00p 229.72p 222.00p 225.00p 31102
24/12/2018 226.00p 229.00p 224.48p 229.00p 16977
21/12/2018 226.00p 227.00p 218.25p 223.00p 185260
20/12/2018 215.00p 224.50p 215.00p 219.00p 274103
19/12/2018 224.00p 226.20p 221.00p 224.00p 1537754
18/12/2018 226.00p 229.00p 218.00p 223.00p 461424
17/12/2018 220.00p 228.00p 220.00p 224.00p 209755
14/12/2018 213.00p 225.00p 213.00p 225.00p 142222
13/12/2018 205.00p 215.00p 203.00p 212.00p 60288
12/12/2018 200.00p 209.00p 197.15p 207.00p 102318
11/12/2018 204.00p 210.10p 200.00p 200.00p 143209
10/12/2018 192.50p 210.00p 187.00p 210.00p 615565
07/12/2018 185.50p 191.50p 179.88p 183.50p 280862
06/12/2018 183.00p 186.95p 175.00p 178.00p 126876
05/12/2018 190.00p 190.96p 184.50p 184.50p 53266
04/12/2018 198.50p 199.50p 192.00p 193.00p 36626
03/12/2018 199.50p 199.50p 192.00p 198.00p 93129
30/11/2018 193.00p 199.00p 193.00p 195.00p 87592

*Close Price adjusted for both dividends and splits