Bow Street Group plc (BOW) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bow Street Group plc

Date Open High Low Close* Volume
30/10/2018 15.98p 15.98p 15.50p 15.98p 17548
29/10/2018 15.98p 15.98p 15.98p 15.98p 0
26/10/2018 15.98p 15.98p 15.52p 15.98p 1032
25/10/2018 15.98p 15.98p 15.52p 15.98p 7019
24/10/2018 15.98p 15.98p 15.57p 15.98p 10322
23/10/2018 15.98p 15.98p 15.79p 15.98p 24773
22/10/2018 15.98p 15.98p 15.76p 15.98p 10322
19/10/2018 15.98p 15.98p 15.98p 15.98p 0
18/10/2018 15.98p 15.98p 15.98p 15.98p 0
17/10/2018 15.98p 15.98p 15.98p 15.98p 0
16/10/2018 15.98p 15.98p 15.98p 15.98p 0
15/10/2018 15.98p 16.21p 15.98p 15.98p 11597
12/10/2018 15.98p 16.21p 15.98p 15.98p 1542
11/10/2018 17.24p 17.24p 15.52p 15.98p 22377
10/10/2018 17.44p 17.44p 16.96p 17.24p 30470
09/10/2018 17.44p 17.44p 17.44p 17.44p 0
08/10/2018 15.02p 18.41p 15.02p 17.44p 289808
05/10/2018 15.02p 16.47p 15.02p 15.02p 30889
04/10/2018 15.02p 15.02p 15.02p 15.02p 0
03/10/2018 15.02p 15.02p 15.02p 15.02p 0
02/10/2018 15.02p 15.02p 14.53p 15.02p 5030
01/10/2018 15.02p 15.02p 14.53p 15.02p 6455
28/09/2018 15.02p 16.27p 15.02p 15.02p 6086
27/09/2018 14.53p 15.50p 13.95p 15.02p 21296
26/09/2018 14.53p 14.53p 13.93p 14.53p 1220
25/09/2018 14.53p 14.53p 13.93p 14.53p 57524
24/09/2018 14.53p 14.53p 13.85p 14.53p 1706
21/09/2018 15.50p 15.50p 13.63p 14.53p 119555
20/09/2018 16.47p 16.76p 15.99p 16.47p 27746
19/09/2018 16.47p 16.71p 15.99p 16.47p 8430
18/09/2018 16.47p 16.47p 15.79p 16.47p 8240
17/09/2018 16.47p 16.47p 16.47p 16.47p 0
14/09/2018 15.74p 17.44p 15.74p 16.47p 152625
13/09/2018 15.74p 15.74p 15.74p 15.74p 0
12/09/2018 15.98p 16.23p 15.50p 15.74p 11740
11/09/2018 15.98p 15.98p 15.98p 15.98p 0
10/09/2018 15.98p 15.98p 15.98p 15.98p 0
07/09/2018 15.74p 15.98p 15.74p 15.98p 12704
06/09/2018 15.74p 15.74p 15.74p 15.74p 0
05/09/2018 15.98p 15.98p 15.02p 15.74p 16402
04/09/2018 15.98p 16.35p 15.98p 15.98p 2997
03/09/2018 15.98p 15.98p 15.50p 15.98p 18460
31/08/2018 16.23p 16.23p 15.52p 15.98p 20644
30/08/2018 16.23p 16.23p 16.23p 16.23p 0
29/08/2018 16.23p 16.23p 16.23p 16.23p 0
28/08/2018 16.23p 16.83p 15.53p 16.23p 3703
24/08/2018 16.23p 16.92p 16.23p 16.23p 12766
23/08/2018 16.23p 16.23p 16.23p 16.23p 0
22/08/2018 16.23p 16.23p 16.23p 16.23p 0
21/08/2018 16.23p 16.23p 16.23p 16.23p 0
20/08/2018 16.23p 16.23p 15.82p 16.23p 46889
17/08/2018 16.23p 16.47p 15.82p 16.23p 23916
16/08/2018 16.23p 16.23p 15.60p 16.23p 10838
15/08/2018 16.23p 16.23p 16.23p 16.23p 0
14/08/2018 16.23p 16.23p 15.60p 16.23p 1497
13/08/2018 16.23p 16.23p 16.23p 16.23p 0
10/08/2018 16.23p 16.47p 15.53p 16.23p 33358
09/08/2018 16.23p 16.47p 16.23p 16.23p 5161
08/08/2018 16.23p 16.23p 15.50p 16.23p 172
07/08/2018 16.23p 16.23p 15.50p 16.23p 619
06/08/2018 16.71p 16.71p 15.50p 16.23p 14878
03/08/2018 16.71p 16.71p 16.71p 16.71p 103222
02/08/2018 16.71p 16.71p 16.47p 16.71p 24023
01/08/2018 16.23p 16.71p 16.23p 16.71p 52
31/07/2018 16.71p 16.71p 16.47p 16.71p 1806
30/07/2018 16.71p 16.71p 16.71p 16.71p 0
27/07/2018 16.71p 16.71p 16.71p 16.71p 0
26/07/2018 16.71p 16.71p 16.71p 16.71p 0
25/07/2018 16.71p 16.86p 16.71p 16.71p 17548
24/07/2018 16.71p 16.71p 16.71p 16.71p 0
23/07/2018 16.95p 16.95p 16.47p 16.71p 3680
20/07/2018 16.95p 16.95p 16.47p 16.95p 25389
19/07/2018 16.95p 16.95p 16.47p 16.95p 60268
18/07/2018 15.98p 17.68p 15.52p 16.95p 121723
17/07/2018 14.29p 15.98p 14.07p 15.98p 129199
16/07/2018 14.29p 14.29p 13.66p 14.29p 10322
13/07/2018 14.29p 14.29p 13.81p 14.29p 10322
12/07/2018 14.29p 14.71p 14.29p 14.29p 598
11/07/2018 14.90p 14.90p 13.69p 14.29p 90835
10/07/2018 15.62p 15.62p 14.55p 14.90p 108373
09/07/2018 15.74p 15.74p 15.51p 15.62p 44573
06/07/2018 16.95p 16.95p 15.60p 15.98p 34278
05/07/2018 16.95p 16.95p 16.71p 16.95p 17842
04/07/2018 16.95p 16.95p 16.08p 16.95p 35438
03/07/2018 16.95p 16.95p 16.95p 16.95p 29490
02/07/2018 17.92p 18.07p 16.95p 16.95p 22318
29/06/2018 18.16p 18.38p 17.44p 17.92p 14896
28/06/2018 18.16p 18.64p 17.44p 18.16p 49467
27/06/2018 18.16p 18.59p 17.44p 18.16p 23767
26/06/2018 19.86p 19.86p 17.92p 18.16p 50611
25/06/2018 18.41p 19.86p 18.41p 19.86p 132442
22/06/2018 18.41p 19.15p 18.41p 18.41p 1433
21/06/2018 18.41p 18.41p 17.49p 18.41p 146135
20/06/2018 21.31p 21.80p 16.71p 18.41p 257227
19/06/2018 20.83p 21.73p 20.46p 21.31p 69008
18/06/2018 21.07p 21.51p 19.90p 20.83p 37685
15/06/2018 21.31p 21.31p 19.86p 20.83p 55446
14/06/2018 22.04p 22.04p 20.34p 21.07p 34063
13/06/2018 22.04p 22.28p 21.36p 22.04p 2459
12/06/2018 22.04p 22.30p 21.36p 22.04p 1342
11/06/2018 22.28p 22.30p 22.04p 22.04p 2242
08/06/2018 22.28p 22.67p 22.28p 22.28p 1654
07/06/2018 22.81p 22.81p 21.37p 22.28p 20159
06/06/2018 22.81p 23.15p 21.80p 22.81p 18034
05/06/2018 23.01p 23.01p 22.81p 22.81p 0
04/06/2018 23.01p 23.01p 22.04p 23.01p 24278
01/06/2018 23.25p 23.25p 22.22p 23.01p 62693
31/05/2018 23.25p 24.08p 23.25p 23.25p 7871
30/05/2018 22.28p 23.25p 21.64p 23.25p 122575
29/05/2018 19.38p 23.25p 18.50p 22.28p 116067
25/05/2018 19.38p 20.05p 18.50p 19.38p 10355
24/05/2018 20.83p 20.83p 18.50p 19.38p 58367
23/05/2018 20.83p 20.83p 19.62p 20.34p 75089
22/05/2018 19.86p 21.99p 19.52p 20.83p 145594
21/05/2018 20.83p 20.83p 19.71p 19.86p 23788
18/05/2018 21.31p 21.31p 19.38p 20.83p 75431
17/05/2018 21.31p 21.31p 19.38p 21.31p 17440
16/05/2018 21.80p 21.80p 20.55p 21.31p 21078
15/05/2018 22.57p 22.57p 20.55p 21.80p 66274
14/05/2018 22.57p 23.66p 21.99p 22.57p 27060
11/05/2018 23.74p 23.74p 21.81p 22.57p 29013
10/05/2018 23.74p 24.20p 23.25p 23.74p 90059
09/05/2018 23.49p 25.16p 23.30p 23.74p 68313
08/05/2018 22.52p 24.22p 22.52p 23.49p 50466
04/05/2018 22.52p 22.96p 21.81p 22.28p 2268
03/05/2018 23.25p 23.25p 21.46p 22.28p 150687
02/05/2018 23.74p 23.74p 22.28p 23.25p 104265
01/05/2018 24.22p 24.61p 23.25p 23.74p 28158
30/04/2018 24.70p 25.05p 23.29p 24.22p 58752
27/04/2018 25.67p 25.67p 23.25p 24.22p 137855
26/04/2018 25.67p 25.67p 25.20p 25.67p 26026
25/04/2018 25.92p 26.14p 25.20p 25.67p 71192
24/04/2018 27.61p 27.61p 25.19p 26.16p 28386
23/04/2018 25.33p 27.61p 25.33p 27.61p 39143
20/04/2018 25.67p 26.14p 25.19p 25.33p 91040
19/04/2018 27.13p 27.13p 25.29p 25.67p 117518
18/04/2018 27.61p 28.57p 26.93p 27.13p 16086
17/04/2018 27.61p 29.06p 27.22p 27.61p 78272
16/04/2018 24.95p 29.06p 24.86p 28.09p 183840
13/04/2018 26.40p 28.46p 24.24p 24.95p 322181
12/04/2018 24.70p 33.69p 24.61p 27.37p 714616
11/04/2018 19.13p 25.19p 19.13p 24.70p 411884
10/04/2018 18.16p 19.38p 18.02p 19.13p 67030
09/04/2018 16.95p 19.38p 16.95p 18.16p 340658
06/04/2018 16.47p 17.83p 16.31p 16.95p 156329
05/04/2018 12.64p 17.24p 12.34p 16.47p 534788
04/04/2018 12.84p 13.37p 11.93p 12.64p 54264
03/04/2018 13.32p 13.95p 12.25p 12.84p 300945
29/03/2018 10.66p 13.47p 10.19p 13.32p 162877
28/03/2018 10.66p 10.89p 10.27p 10.66p 5702
27/03/2018 11.14p 11.53p 10.22p 10.66p 88311
26/03/2018 11.14p 11.14p 10.71p 11.14p 25415
23/03/2018 12.35p 12.35p 10.66p 11.14p 201136
22/03/2018 12.35p 12.35p 11.63p 12.35p 121341
21/03/2018 12.35p 13.08p 12.01p 12.35p 120861
20/03/2018 12.35p 12.98p 12.35p 12.35p 770
19/03/2018 12.35p 12.86p 11.77p 12.35p 237241
16/03/2018 12.11p 12.86p 11.77p 12.35p 193416
15/03/2018 11.63p 12.35p 11.63p 12.35p 2242
14/03/2018 11.87p 12.40p 11.32p 11.87p 104322
13/03/2018 9.69p 12.59p 9.69p 11.87p 485411
12/03/2018 12.11p 12.11p 11.64p 12.11p 1032
09/03/2018 12.11p 12.11p 12.01p 12.11p 26622
08/03/2018 12.59p 12.59p 11.63p 12.11p 25805
07/03/2018 11.63p 12.57p 11.14p 12.11p 159348
06/03/2018 11.87p 12.11p 11.63p 11.63p 36932
05/03/2018 14.29p 14.29p 11.64p 11.87p 165514
02/03/2018 14.77p 14.77p 14.07p 14.29p 43372
01/03/2018 16.95p 16.95p 14.53p 14.77p 51273
28/02/2018 16.95p 16.95p 16.47p 16.95p 6905
27/02/2018 16.95p 16.95p 16.95p 16.95p 0
26/02/2018 16.95p 16.95p 16.47p 16.95p 50321
23/02/2018 17.68p 17.68p 16.95p 16.95p 9248
22/02/2018 18.16p 18.16p 17.00p 18.16p 3582
21/02/2018 18.16p 18.41p 16.95p 18.16p 32275
20/02/2018 17.20p 18.89p 17.20p 18.16p 5082
19/02/2018 17.20p 17.75p 17.20p 17.20p 8758
16/02/2018 16.95p 17.77p 16.50p 17.20p 18519
15/02/2018 15.98p 17.13p 15.98p 16.95p 104171
14/02/2018 15.98p 15.98p 15.98p 15.98p 0
13/02/2018 15.98p 15.98p 15.50p 15.98p 4734
12/02/2018 16.23p 16.32p 15.50p 15.98p 46903
09/02/2018 16.23p 16.23p 16.06p 16.23p 6924
08/02/2018 16.23p 16.23p 16.06p 16.23p 8520
07/02/2018 16.08p 16.23p 16.08p 16.23p 6218
06/02/2018 15.98p 16.08p 15.50p 16.08p 20534
05/02/2018 17.49p 17.49p 15.61p 15.98p 7468
02/02/2018 17.58p 17.58p 17.44p 17.49p 42461
01/02/2018 17.58p 17.67p 17.58p 17.58p 4129
31/01/2018 18.65p 18.79p 17.44p 17.58p 106957
30/01/2018 18.77p 19.12p 18.65p 18.65p 37753
29/01/2018 19.13p 19.13p 18.77p 18.77p 5734
26/01/2018 19.13p 19.20p 18.93p 19.13p 91087
25/01/2018 21.80p 22.04p 18.65p 19.13p 359004
24/01/2018 25.67p 25.67p 20.59p 22.77p 168135
23/01/2018 26.64p 26.64p 24.34p 25.67p 17626
22/01/2018 26.64p 26.64p 26.64p 26.64p 0
19/01/2018 28.09p 28.09p 25.19p 26.64p 7601
18/01/2018 28.09p 28.09p 26.25p 27.61p 14823
17/01/2018 28.09p 28.09p 27.13p 28.09p 10387

*Close Price adjusted for both dividends and splits