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
16/01/2018 28.09p 28.58p 28.09p 28.58p 1290
15/01/2018 28.09p 28.58p 27.16p 28.58p 2459
12/01/2018 28.58p 28.58p 28.48p 28.58p 3097
11/01/2018 28.58p 28.58p 26.16p 28.58p 17014
10/01/2018 29.06p 29.06p 27.13p 28.58p 17999
09/01/2018 22.77p 29.06p 22.77p 29.06p 113118
08/01/2018 30.03p 30.03p 28.17p 30.03p 17308
05/01/2018 30.52p 31.97p 27.42p 30.03p 41461
04/01/2018 31.00p 31.97p 29.49p 30.52p 22666
03/01/2018 31.49p 31.49p 29.49p 31.00p 9150
02/01/2018 30.76p 32.51p 30.76p 31.49p 21932
29/12/2017 30.76p 30.76p 29.44p 30.76p 165
28/12/2017 31.97p 31.97p 30.76p 30.76p 13419
27/12/2017 31.97p 31.97p 31.21p 31.97p 3903
22/12/2017 31.97p 31.97p 31.24p 31.97p 258
21/12/2017 31.97p 31.97p 31.29p 31.97p 4296
20/12/2017 31.97p 32.90p 31.97p 31.97p 413
19/12/2017 31.49p 32.73p 31.35p 31.97p 44638
18/12/2017 32.94p 33.33p 30.24p 31.49p 27427
15/12/2017 33.91p 33.91p 31.00p 32.94p 31698
14/12/2017 35.36p 36.35p 33.91p 34.39p 51337
13/12/2017 35.85p 37.36p 33.94p 35.36p 14122
12/12/2017 35.85p 37.44p 33.99p 35.85p 204
11/12/2017 35.85p 35.85p 33.91p 35.85p 12903
08/12/2017 35.85p 35.85p 33.91p 35.85p 10770
07/12/2017 35.85p 37.51p 35.85p 35.85p 3097
06/12/2017 35.85p 35.85p 35.85p 35.85p 0
05/12/2017 35.85p 35.85p 35.12p 35.85p 3910
04/12/2017 35.85p 37.30p 35.85p 35.85p 3097
01/12/2017 35.85p 37.30p 33.91p 35.85p 12329
30/11/2017 35.85p 37.44p 33.91p 35.85p 14829
29/11/2017 35.85p 35.85p 34.49p 35.85p 10132
28/11/2017 35.85p 35.85p 34.64p 35.85p 687
27/11/2017 33.91p 36.81p 33.91p 35.85p 9223
24/11/2017 33.91p 33.91p 32.71p 33.91p 4903
23/11/2017 33.91p 35.51p 33.91p 33.91p 13
22/11/2017 33.91p 33.91p 33.91p 33.91p 0
21/11/2017 33.91p 33.91p 32.63p 33.91p 3097
20/11/2017 33.91p 34.39p 32.63p 33.91p 1290
17/11/2017 31.49p 34.88p 31.49p 33.91p 54684
16/11/2017 31.49p 32.74p 31.00p 31.49p 55
15/11/2017 31.49p 32.74p 31.49p 31.49p 306
14/11/2017 30.76p 31.49p 30.76p 31.49p 0
13/11/2017 30.76p 31.49p 30.76p 30.76p 21248
10/11/2017 30.76p 31.46p 30.14p 30.76p 23479
09/11/2017 30.27p 31.49p 30.27p 30.76p 16046
08/11/2017 30.27p 31.29p 29.06p 30.27p 5438
07/11/2017 30.27p 31.37p 30.03p 30.76p 7380
06/11/2017 32.94p 33.64p 30.06p 30.76p 36356
03/11/2017 32.94p 32.94p 32.01p 32.94p 5161
02/11/2017 32.94p 33.66p 32.12p 32.94p 6583
01/11/2017 32.94p 32.94p 32.12p 32.94p 1308
31/10/2017 32.94p 32.94p 32.11p 32.94p 13419
30/10/2017 32.94p 33.68p 32.94p 32.94p 157
27/10/2017 32.94p 32.94p 32.57p 32.94p 1771
26/10/2017 32.94p 32.94p 32.57p 32.94p 206
25/10/2017 32.94p 33.75p 32.94p 32.94p 1032
24/10/2017 32.94p 32.94p 32.94p 32.94p 0
23/10/2017 33.42p 34.02p 32.55p 32.94p 18212
20/10/2017 33.42p 33.42p 32.55p 33.42p 3681
19/10/2017 33.42p 33.42p 32.55p 33.42p 2388
18/10/2017 33.42p 33.86p 33.42p 33.42p 8860
17/10/2017 33.42p 33.42p 31.97p 33.42p 21071
16/10/2017 33.91p 33.91p 32.94p 33.42p 17675
13/10/2017 33.91p 33.91p 33.91p 33.91p 1570
12/10/2017 33.91p 33.91p 33.91p 33.91p 13772
11/10/2017 33.42p 33.91p 33.91p 33.91p 2639
10/10/2017 34.88p 34.88p 33.42p 33.91p 6970
09/10/2017 34.39p 34.88p 34.39p 34.88p 76286
06/10/2017 35.36p 35.36p 34.39p 34.39p 27877
05/10/2017 35.36p 35.36p 35.36p 35.36p 3798
04/10/2017 35.36p 35.36p 35.36p 35.36p 10788
03/10/2017 35.36p 35.36p 35.36p 35.36p 22168
02/10/2017 35.36p 36.33p 35.36p 35.36p 25189
29/09/2017 35.36p 35.36p 35.36p 35.36p 3294
28/09/2017 35.36p 35.36p 35.36p 35.36p 31777
27/09/2017 35.36p 35.36p 35.36p 35.36p 504
26/09/2017 35.36p 35.36p 35.36p 35.36p 1548
25/09/2017 35.36p 35.36p 35.36p 35.36p 23552
22/09/2017 35.36p 35.36p 35.36p 35.36p 10451
21/09/2017 35.36p 35.36p 35.36p 35.36p 6484
20/09/2017 35.36p 35.36p 35.36p 35.36p 28821
19/09/2017 35.36p 35.36p 35.36p 35.36p 1342
18/09/2017 35.36p 35.36p 35.36p 35.36p 3179
15/09/2017 35.36p 35.36p 35.36p 35.36p 7870
14/09/2017 35.36p 35.36p 35.36p 35.36p 22524
13/09/2017 35.85p 35.85p 35.36p 35.36p 149844
12/09/2017 35.36p 40.69p 34.88p 35.85p 398515
11/09/2017 38.27p 41.66p 38.27p 40.69p 58630
08/09/2017 37.30p 38.27p 37.30p 38.27p 54785
07/09/2017 37.30p 37.30p 37.30p 37.30p 16515
06/09/2017 38.27p 38.27p 37.30p 37.30p 30200
05/09/2017 38.27p 39.24p 38.27p 38.27p 3981
04/09/2017 38.27p 38.75p 38.27p 38.27p 5282
01/09/2017 37.78p 38.27p 37.78p 38.27p 20452
31/08/2017 37.78p 37.78p 37.78p 37.78p 2078
30/08/2017 37.30p 37.78p 37.30p 37.78p 10160
29/08/2017 38.27p 38.27p 37.78p 37.78p 24398
25/08/2017 38.27p 38.27p 38.27p 38.27p 6154
24/08/2017 38.51p 38.51p 37.54p 38.27p 145441
23/08/2017 38.27p 38.51p 38.27p 38.51p 32847
22/08/2017 40.20p 40.20p 38.27p 38.27p 16789
21/08/2017 40.20p 40.20p 40.20p 40.20p 2719
18/08/2017 40.20p 40.20p 40.20p 40.20p 12942
17/08/2017 42.38p 42.38p 40.20p 40.20p 71108
16/08/2017 39.72p 42.38p 39.72p 42.38p 50747
15/08/2017 38.27p 39.72p 38.27p 39.72p 69708
14/08/2017 38.27p 38.27p 37.78p 38.27p 75739
11/08/2017 39.72p 39.72p 38.27p 38.27p 35923
10/08/2017 42.14p 42.14p 39.72p 39.72p 84849
09/08/2017 37.30p 48.44p 37.30p 42.14p 198981
08/08/2017 48.92p 48.92p 48.44p 48.44p 12080
07/08/2017 50.86p 50.86p 48.92p 48.92p 195409
04/08/2017 48.44p 50.86p 48.44p 50.86p 27706
03/08/2017 46.02p 48.44p 46.02p 48.44p 39441
02/08/2017 44.56p 46.02p 44.56p 46.02p 19063
01/08/2017 43.60p 44.56p 43.60p 44.56p 42826
31/07/2017 43.60p 43.60p 43.60p 43.60p 134730
28/07/2017 44.08p 44.56p 43.60p 43.60p 14157
27/07/2017 45.05p 45.05p 42.63p 44.56p 482763
26/07/2017 47.47p 47.47p 45.05p 45.05p 113612
25/07/2017 48.68p 48.68p 47.47p 47.47p 40244
24/07/2017 48.92p 48.92p 48.68p 48.68p 8969
21/07/2017 48.92p 48.92p 48.92p 48.92p 31443
20/07/2017 48.92p 48.92p 48.92p 48.92p 71028
19/07/2017 49.41p 49.41p 48.92p 48.92p 3308
18/07/2017 49.89p 49.89p 49.41p 49.41p 53269
17/07/2017 48.92p 49.89p 48.92p 49.89p 37216
14/07/2017 48.92p 48.92p 48.92p 48.92p 13601
13/07/2017 48.92p 48.92p 48.92p 48.92p 27679
12/07/2017 52.31p 52.31p 48.92p 48.92p 95868
11/07/2017 52.31p 52.31p 52.31p 52.31p 11288
10/07/2017 52.31p 52.31p 52.31p 52.31p 12567
07/07/2017 51.83p 52.31p 51.83p 52.31p 9091
06/07/2017 51.83p 51.83p 51.83p 51.83p 34389
05/07/2017 51.83p 51.83p 51.83p 51.83p 43072
04/07/2017 52.31p 52.31p 51.83p 51.83p 47910
03/07/2017 52.31p 52.31p 52.31p 52.31p 23363
30/06/2017 52.80p 53.28p 52.31p 52.31p 54495
29/06/2017 52.80p 52.80p 52.80p 52.80p 3728
28/06/2017 53.28p 53.77p 52.80p 52.80p 43806
27/06/2017 53.28p 53.28p 53.28p 53.28p 33444
26/06/2017 54.74p 54.74p 53.28p 53.28p 36296
23/06/2017 53.28p 54.74p 53.28p 54.74p 21625
22/06/2017 53.77p 53.77p 53.28p 53.28p 0
21/06/2017 53.77p 53.77p 53.77p 53.77p 0
20/06/2017 53.77p 53.77p 53.77p 53.77p 0
19/06/2017 53.77p 53.77p 53.77p 53.77p 0
16/06/2017 53.77p 55.11p 52.61p 53.77p 42951
15/06/2017 54.25p 56.09p 52.31p 53.77p 156846
14/06/2017 52.80p 55.22p 52.80p 54.25p 12753
13/06/2017 52.31p 53.28p 51.83p 52.31p 2152175
12/06/2017 52.80p 53.28p 51.83p 52.31p 48672
09/06/2017 54.74p 54.74p 51.67p 52.80p 23713
08/06/2017 55.95p 56.09p 54.25p 54.74p 24958
07/06/2017 53.28p 56.19p 53.28p 55.95p 24051
06/06/2017 56.19p 56.19p 52.31p 53.28p 116602
05/06/2017 56.19p 56.38p 55.22p 56.19p 10560
02/06/2017 57.16p 57.45p 55.22p 56.19p 49257
01/06/2017 57.16p 57.84p 56.19p 57.16p 29033
31/05/2017 57.16p 57.16p 56.19p 57.16p 16633
30/05/2017 58.61p 59.00p 56.22p 57.16p 29522
26/05/2017 58.13p 59.92p 57.26p 58.61p 28839
25/05/2017 59.10p 60.06p 57.26p 58.13p 30768
24/05/2017 59.34p 59.42p 56.36p 59.10p 245692
23/05/2017 59.58p 60.01p 59.34p 59.34p 12426
22/05/2017 60.06p 60.06p 58.61p 59.58p 26136
19/05/2017 60.06p 60.94p 59.24p 60.06p 26402
18/05/2017 60.06p 61.52p 59.23p 60.06p 5291
17/05/2017 62.00p 62.00p 59.19p 60.06p 80910
16/05/2017 63.46p 63.46p 61.03p 62.00p 7002
15/05/2017 62.00p 67.51p 62.00p 63.46p 210394
12/05/2017 56.67p 63.36p 55.22p 62.00p 2749125
11/05/2017 56.67p 56.67p 55.22p 56.67p 23822
10/05/2017 56.67p 57.16p 55.22p 56.67p 29207
09/05/2017 55.71p 56.67p 53.72p 56.67p 73959
08/05/2017 56.67p 56.67p 53.86p 56.19p 47127
05/05/2017 55.71p 56.67p 54.25p 56.67p 131353
04/05/2017 56.19p 56.55p 55.22p 56.19p 32354
03/05/2017 57.64p 57.64p 56.19p 56.19p 18267
02/05/2017 57.64p 57.64p 56.99p 57.64p 172759
28/04/2017 57.64p 57.64p 53.67p 57.64p 196436
27/04/2017 57.16p 58.13p 56.19p 57.64p 284281
26/04/2017 56.19p 58.13p 56.09p 57.16p 169688
25/04/2017 54.25p 57.11p 53.32p 56.19p 361574
24/04/2017 54.25p 55.22p 53.28p 54.25p 218149
21/04/2017 56.67p 57.01p 49.41p 54.25p 294929
20/04/2017 58.61p 58.61p 53.28p 56.67p 181527
19/04/2017 59.58p 60.06p 57.22p 58.61p 47509
18/04/2017 61.03p 62.00p 58.13p 59.58p 74655
13/04/2017 61.03p 61.09p 60.10p 61.03p 48412
12/04/2017 62.97p 62.97p 60.16p 61.28p 65991
11/04/2017 62.97p 62.97p 61.03p 62.97p 60147
10/04/2017 66.36p 67.33p 62.00p 62.97p 252290
07/04/2017 66.85p 67.82p 64.00p 66.36p 121942
06/04/2017 70.24p 70.24p 62.00p 66.85p 175546
05/04/2017 70.24p 70.93p 68.30p 70.24p 248057
04/04/2017 70.24p 71.37p 68.78p 70.24p 230028
03/04/2017 71.69p 72.17p 67.82p 69.75p 239152
31/03/2017 70.72p 72.37p 69.75p 71.69p 196524

*Close Price adjusted for both dividends and splits