Bould Opportunities (BOU) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bould Opportunities

Date Open High Low Close* Volume
25/02/2013 11.75p 12.50p 11.25p 11.75p 0
22/02/2013 11.25p 12.50p 11.25p 11.75p 30327
21/02/2013 11.25p 11.25p 10.85p 11.25p 5000
20/02/2013 11.25p 11.25p 10.80p 11.25p 8000
19/02/2013 11.25p 12.25p 10.69p 11.25p 58072
18/02/2013 11.75p 11.75p 11.10p 11.25p 37770
15/02/2013 11.75p 12.20p 11.75p 11.75p 6000
14/02/2013 11.75p 12.40p 11.00p 11.75p 0
13/02/2013 11.75p 12.40p 11.00p 11.75p 81092
12/02/2013 11.50p 12.13p 11.00p 11.75p 218443
11/02/2013 10.75p 10.75p 10.50p 10.75p 5000
08/02/2013 11.25p 11.25p 10.50p 10.75p 68901
07/02/2013 11.25p 11.25p 10.75p 11.25p 20824
06/02/2013 11.00p 11.25p 10.00p 11.25p 215446
05/02/2013 11.50p 11.50p 10.65p 11.00p 57176
04/02/2013 11.25p 11.50p 11.00p 11.50p 8823
01/02/2013 11.50p 12.20p 11.00p 11.50p 0
31/01/2013 12.13p 12.20p 11.00p 11.50p 69312
30/01/2013 12.13p 12.13p 11.25p 12.13p 30762
29/01/2013 12.13p 12.65p 11.50p 12.13p 0
28/01/2013 12.50p 12.65p 11.50p 12.13p 79361
25/01/2013 12.50p 13.25p 12.50p 12.50p 0
24/01/2013 12.75p 13.25p 12.50p 12.50p 45100
23/01/2013 13.25p 13.45p 12.60p 13.25p 101468
22/01/2013 13.25p 13.25p 13.00p 13.25p 23000
21/01/2013 13.25p 13.25p 13.00p 13.25p 67215
18/01/2013 13.25p 13.47p 13.25p 13.25p 35939
17/01/2013 13.00p 13.50p 13.00p 13.25p 208559
16/01/2013 12.25p 13.50p 12.25p 13.00p 181035
15/01/2013 12.25p 13.00p 12.25p 12.25p 3273
14/01/2013 12.75p 12.80p 12.25p 12.25p 69336
11/01/2013 12.75p 12.75p 12.57p 12.75p 118000
10/01/2013 12.75p 12.75p 12.00p 12.75p 83186
09/01/2013 12.25p 12.50p 12.00p 12.50p 13536
08/01/2013 12.88p 12.88p 12.00p 12.25p 35701
07/01/2013 12.50p 12.95p 12.00p 12.88p 119791
04/01/2013 12.50p 12.83p 12.00p 12.50p 69568
03/01/2013 12.63p 13.00p 12.30p 12.50p 36835
02/01/2013 12.63p 13.06p 12.28p 12.63p 64655
31/12/2012 12.63p 12.63p 12.30p 12.63p 0
28/12/2012 12.63p 12.63p 12.30p 12.63p 16804
27/12/2012 13.00p 13.24p 12.56p 12.63p 53495
24/12/2012 13.00p 13.24p 13.00p 13.00p 1491
21/12/2012 13.00p 13.24p 12.55p 13.00p 71131
20/12/2012 13.00p 13.38p 12.65p 13.00p 136217
19/12/2012 12.25p 14.00p 12.00p 13.00p 142194
18/12/2012 11.75p 12.50p 11.75p 11.75p 27494
17/12/2012 11.75p 11.75p 11.50p 11.75p 1732
14/12/2012 11.75p 11.99p 11.75p 11.75p 5000
13/12/2012 11.75p 11.99p 11.75p 11.75p 274
12/12/2012 11.75p 12.00p 11.75p 11.75p 10000
11/12/2012 11.63p 11.97p 11.50p 11.75p 47000
10/12/2012 10.88p 11.63p 10.78p 11.63p 161565
07/12/2012 10.75p 10.75p 10.50p 10.75p 40400
06/12/2012 11.38p 11.38p 9.50p 10.75p 209015
05/12/2012 12.13p 12.13p 11.00p 11.38p 70383
04/12/2012 12.25p 12.25p 11.75p 12.13p 9490
03/12/2012 12.25p 12.25p 12.00p 12.25p 6680
30/11/2012 12.25p 12.25p 12.00p 12.25p 16525
29/11/2012 12.25p 12.25p 12.00p 12.25p 5377
28/11/2012 12.25p 12.25p 11.50p 12.25p 27106
27/11/2012 12.25p 12.28p 12.25p 12.25p 0
26/11/2012 12.25p 12.28p 12.25p 12.25p 2000
23/11/2012 12.13p 12.30p 12.13p 12.25p 37605
22/11/2012 12.75p 12.75p 11.75p 12.13p 109152
21/11/2012 13.38p 13.55p 12.10p 12.75p 188244
20/11/2012 13.38p 13.75p 13.00p 13.38p 122406
19/11/2012 13.00p 13.75p 13.00p 13.38p 58407
16/11/2012 13.00p 13.50p 13.00p 13.00p 1732
15/11/2012 12.50p 13.00p 12.05p 13.00p 77653
14/11/2012 13.50p 13.50p 12.00p 12.50p 84684
13/11/2012 13.63p 13.70p 13.50p 13.50p 13407
12/11/2012 13.50p 13.75p 13.35p 13.63p 73406
09/11/2012 13.38p 13.68p 13.35p 13.50p 75000
08/11/2012 13.38p 13.50p 13.38p 13.38p 27275
07/11/2012 13.63p 13.63p 13.38p 13.38p 7170
06/11/2012 13.88p 13.93p 13.50p 13.63p 191000
05/11/2012 13.88p 13.88p 13.80p 13.88p 5000
02/11/2012 13.88p 13.88p 13.75p 13.88p 0
01/11/2012 13.88p 13.88p 13.75p 13.88p 33983
31/10/2012 13.88p 13.88p 13.81p 13.88p 73734
30/10/2012 13.50p 14.00p 13.50p 13.88p 116796
29/10/2012 13.50p 13.50p 13.39p 13.50p 0
26/10/2012 13.50p 13.50p 13.39p 13.50p 1000
25/10/2012 13.50p 13.50p 10.51p 13.50p 191101
24/10/2012 13.50p 13.50p 12.60p 13.50p 20000
23/10/2012 13.50p 13.55p 13.50p 13.50p 15290
22/10/2012 13.50p 13.60p 13.50p 13.50p 14537
19/10/2012 14.00p 14.00p 12.60p 13.50p 30184
18/10/2012 14.50p 14.50p 13.50p 14.00p 226461
17/10/2012 14.75p 14.75p 14.00p 14.50p 44449
16/10/2012 13.00p 15.00p 13.00p 14.75p 124439
15/10/2012 14.75p 15.37p 13.00p 13.00p 130498
12/10/2012 14.00p 16.50p 14.00p 14.75p 1046680
11/10/2012 13.00p 14.50p 13.00p 14.00p 126668
10/10/2012 13.00p 14.00p 13.00p 13.00p 0
09/10/2012 13.38p 14.00p 13.00p 13.00p 69542
08/10/2012 13.38p 14.00p 13.38p 13.38p 21233
05/10/2012 13.38p 13.98p 13.05p 13.38p 71810
04/10/2012 12.25p 13.75p 11.80p 13.38p 889289
03/10/2012 10.00p 12.50p 10.00p 12.25p 588243
02/10/2012 9.50p 10.25p 9.50p 9.63p 108000
01/10/2012 10.00p 10.22p 9.50p 9.50p 30664
28/09/2012 10.00p 10.25p 9.95p 10.00p 116500
27/09/2012 10.25p 10.25p 9.50p 10.00p 133699
26/09/2012 10.50p 10.50p 9.50p 10.25p 428199
25/09/2012 9.50p 10.50p 9.50p 10.50p 1055339
24/09/2012 9.25p 9.33p 9.10p 9.25p 27427
21/09/2012 9.38p 9.38p 9.00p 9.25p 291032
20/09/2012 8.25p 10.40p 8.25p 9.38p 1057715
19/09/2012 8.25p 8.50p 8.25p 8.25p 23295
18/09/2012 8.25p 8.50p 8.00p 8.25p 0
17/09/2012 8.25p 8.50p 8.20p 8.25p 21645
14/09/2012 8.25p 8.25p 8.20p 8.25p 8363
13/09/2012 8.38p 8.73p 8.15p 8.25p 0
12/09/2012 8.50p 8.73p 8.15p 8.38p 32471
11/09/2012 8.50p 8.90p 8.50p 8.50p 33400
10/09/2012 8.50p 8.90p 8.50p 8.50p 25000
07/09/2012 8.50p 8.90p 8.50p 8.50p 0
06/09/2012 8.50p 8.90p 8.50p 8.50p 10500
05/09/2012 8.50p 8.50p 8.50p 8.50p 151963
04/09/2012 8.50p 8.75p 8.35p 8.50p 0
03/09/2012 8.75p 8.75p 8.35p 8.50p 18475
31/08/2012 8.75p 8.75p 8.26p 8.75p 5215
30/08/2012 8.75p 8.75p 8.61p 8.75p 80000
29/08/2012 8.50p 8.75p 8.50p 8.75p 17012
28/08/2012 8.25p 8.50p 8.00p 8.50p 107295
24/08/2012 8.25p 8.50p 8.00p 8.25p 266944
23/08/2012 8.25p 8.50p 8.25p 8.25p 23272
22/08/2012 8.25p 8.25p 8.00p 8.25p 0
21/08/2012 8.25p 8.25p 8.00p 8.25p 5492
20/08/2012 8.00p 8.50p 8.00p 8.25p 21559
17/08/2012 8.00p 8.40p 8.00p 8.00p 14381
16/08/2012 8.00p 8.40p 8.00p 8.00p 1000
15/08/2012 8.00p 8.40p 8.00p 8.00p 0
14/08/2012 8.00p 8.40p 8.00p 8.00p 7421
13/08/2012 8.50p 8.50p 8.00p 8.00p 19981
10/08/2012 8.50p 8.50p 7.10p 8.50p 0
09/08/2012 8.50p 8.50p 7.10p 8.50p 73037
08/08/2012 8.50p 8.50p 8.00p 8.50p 20000
07/08/2012 8.50p 8.50p 8.00p 8.50p 0
06/08/2012 8.50p 8.50p 8.00p 8.50p 0
03/08/2012 8.50p 8.50p 8.00p 8.50p 2500
02/08/2012 8.50p 8.50p 8.40p 8.50p 31904
01/08/2012 7.75p 8.50p 7.75p 8.50p 151982
31/07/2012 8.25p 8.25p 7.75p 7.75p 3000
30/07/2012 8.00p 8.40p 8.00p 8.00p 627
27/07/2012 8.00p 8.40p 8.00p 8.00p 60
26/07/2012 7.75p 8.00p 7.75p 8.00p 1075
25/07/2012 7.75p 8.00p 7.75p 7.75p 0
24/07/2012 7.75p 8.00p 7.75p 7.75p 0
23/07/2012 7.75p 8.00p 7.75p 7.75p 30338
20/07/2012 7.75p 7.75p 7.50p 7.75p 9309
19/07/2012 7.75p 7.75p 7.50p 7.75p 30000
18/07/2012 7.50p 7.75p 7.50p 7.75p 250000
17/07/2012 7.50p 7.50p 7.20p 7.50p 0
16/07/2012 7.50p 7.50p 7.20p 7.50p 149448
13/07/2012 7.50p 8.00p 7.50p 7.50p 12000
12/07/2012 7.50p 7.50p 7.40p 7.50p 2000
11/07/2012 7.50p 7.50p 7.40p 7.50p 5000
10/07/2012 7.50p 8.00p 7.50p 7.50p 12269
09/07/2012 7.50p 8.00p 7.25p 7.50p 0
06/07/2012 7.25p 8.00p 7.25p 7.50p 13000
05/07/2012 7.25p 8.00p 7.25p 7.25p 2500
04/07/2012 7.25p 9.00p 7.25p 7.25p 0
03/07/2012 7.25p 9.00p 7.25p 7.25p 0
02/07/2012 7.25p 9.00p 7.25p 7.25p 0
29/06/2012 7.25p 9.00p 7.25p 7.25p 0
28/06/2012 7.25p 9.00p 7.25p 7.25p 0
27/06/2012 7.25p 9.00p 7.25p 7.25p 0
26/06/2012 7.25p 9.00p 7.25p 7.25p 0
25/06/2012 7.25p 9.00p 7.25p 7.25p 8472
22/06/2012 7.25p 8.00p 7.00p 7.25p 0
21/06/2012 7.25p 8.00p 7.00p 7.25p 0
20/06/2012 7.00p 8.00p 7.00p 7.25p 20000
19/06/2012 7.00p 7.25p 6.50p 7.00p 0
18/06/2012 7.00p 7.25p 6.50p 7.00p 0
15/06/2012 7.00p 7.25p 6.50p 7.00p 0
14/06/2012 7.25p 7.25p 6.50p 7.00p 0
13/06/2012 7.25p 7.25p 6.50p 7.25p 0
12/06/2012 6.50p 7.25p 6.50p 7.25p 12000
11/06/2012 6.50p 7.00p 6.50p 6.50p 6000
08/06/2012 6.50p 7.50p 6.50p 6.50p 30000
07/06/2012 6.50p 6.50p 6.50p 6.50p 0
06/06/2012 6.50p 6.50p 6.50p 6.50p 2500
01/06/2012 7.25p 7.25p 6.50p 6.50p 10000
31/05/2012 6.25p 8.00p 6.10p 7.00p 165478
30/05/2012 6.25p 6.25p 6.25p 6.25p 30000
29/05/2012 5.88p 6.38p 5.88p 6.25p 40000
28/05/2012 5.88p 6.25p 5.88p 6.25p 1602
25/05/2012 6.25p 6.25p 6.21p 6.25p 640000
24/05/2012 6.38p 6.50p 6.00p 6.25p 135878
23/05/2012 6.38p 6.50p 6.38p 6.38p 0
22/05/2012 6.38p 6.50p 6.38p 6.38p 0
21/05/2012 6.38p 6.50p 6.38p 6.38p 0
18/05/2012 6.50p 6.50p 6.38p 6.38p 5931
17/05/2012 6.50p 6.63p 6.50p 6.50p 0
16/05/2012 6.63p 6.63p 6.50p 6.50p 10405
15/05/2012 6.63p 6.65p 6.60p 6.63p 0
14/05/2012 6.63p 6.65p 6.60p 6.63p 0

*Close Price adjusted for both dividends and splits