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
24/09/2014 108.02p 108.02p 107.54p 107.54p 0
23/09/2014 108.02p 108.50p 107.54p 108.02p 2064
22/09/2014 107.54p 109.47p 106.52p 108.02p 49759
19/09/2014 105.60p 108.50p 105.60p 107.54p 3269
18/09/2014 105.60p 106.57p 105.60p 105.60p 13034
17/09/2014 105.60p 106.57p 104.83p 105.60p 495
16/09/2014 105.60p 105.78p 104.63p 105.60p 9785
15/09/2014 105.60p 106.57p 105.60p 105.60p 1642
12/09/2014 106.57p 106.57p 104.76p 105.60p 5252
11/09/2014 106.57p 106.57p 104.63p 106.57p 2890
10/09/2014 108.02p 109.23p 104.87p 106.57p 32244
09/09/2014 108.50p 108.50p 106.57p 108.02p 186204
08/09/2014 108.99p 109.26p 107.54p 108.50p 31408
05/09/2014 108.02p 109.47p 107.20p 108.99p 94874
04/09/2014 101.24p 109.40p 100.75p 108.02p 75585
03/09/2014 100.75p 100.75p 100.75p 100.75p 0
02/09/2014 100.75p 100.75p 100.75p 100.75p 0
01/09/2014 99.30p 101.69p 99.30p 100.75p 3618
29/08/2014 98.82p 99.78p 98.82p 99.30p 12892
28/08/2014 98.82p 98.82p 98.82p 98.82p 0
27/08/2014 98.33p 98.82p 98.33p 98.82p 0
26/08/2014 98.33p 98.33p 97.46p 98.33p 11199
22/08/2014 98.33p 99.79p 98.33p 98.33p 739
21/08/2014 98.33p 100.13p 98.33p 98.33p 1988
20/08/2014 94.46p 99.74p 94.46p 98.33p 21063
19/08/2014 92.52p 94.46p 92.28p 94.46p 7512
18/08/2014 93.00p 93.00p 89.87p 92.52p 10001
15/08/2014 93.00p 93.00p 90.31p 93.00p 3839
14/08/2014 93.00p 93.00p 93.00p 93.00p 0
13/08/2014 93.00p 93.00p 93.00p 93.00p 0
12/08/2014 93.00p 93.00p 93.00p 93.00p 0
11/08/2014 93.00p 93.00p 91.07p 93.00p 5834
08/08/2014 93.00p 93.00p 91.09p 93.00p 62
07/08/2014 93.00p 93.00p 91.07p 93.00p 623
06/08/2014 93.00p 93.00p 91.07p 93.00p 1948
05/08/2014 93.00p 93.00p 91.07p 93.00p 13707
04/08/2014 93.00p 93.39p 93.00p 93.00p 2130
01/08/2014 93.25p 93.25p 91.07p 93.00p 8223
31/07/2014 93.25p 93.25p 92.03p 93.25p 1131
30/07/2014 93.25p 93.49p 92.52p 93.25p 61933
29/07/2014 92.76p 93.49p 91.55p 93.25p 5138
28/07/2014 93.00p 93.49p 92.03p 92.76p 24967
25/07/2014 91.55p 93.97p 91.55p 93.00p 10794
24/07/2014 91.55p 91.55p 91.07p 91.55p 413
23/07/2014 91.55p 91.55p 91.07p 91.55p 0
22/07/2014 91.55p 91.55p 91.07p 91.55p 4387
21/07/2014 91.55p 91.74p 90.58p 91.55p 0
18/07/2014 90.58p 91.74p 90.58p 91.55p 5161
17/07/2014 87.68p 92.52p 87.68p 90.58p 21470
16/07/2014 87.68p 89.61p 87.19p 87.68p 24055
15/07/2014 90.10p 90.10p 86.19p 87.68p 13448
14/07/2014 90.58p 90.58p 89.13p 90.10p 21067
11/07/2014 92.03p 92.03p 88.16p 90.58p 9416
10/07/2014 92.52p 92.52p 90.10p 92.03p 18989
09/07/2014 92.52p 93.49p 90.10p 92.52p 0
08/07/2014 93.49p 93.49p 90.10p 92.52p 11163
07/07/2014 95.43p 95.43p 91.07p 93.49p 35629
04/07/2014 95.43p 95.43p 93.97p 95.43p 0
03/07/2014 95.43p 95.43p 93.97p 95.43p 2581
02/07/2014 94.94p 97.36p 93.97p 95.43p 4013
01/07/2014 94.94p 95.32p 94.02p 94.94p 6699
30/06/2014 94.94p 97.36p 93.97p 94.94p 2581
27/06/2014 94.94p 94.94p 93.97p 94.94p 1032
26/06/2014 94.94p 97.36p 93.97p 94.94p 0
25/06/2014 94.94p 97.36p 93.97p 94.94p 5532
24/06/2014 95.43p 96.29p 93.97p 94.94p 0
23/06/2014 95.91p 96.29p 93.97p 95.43p 8567
20/06/2014 97.36p 97.36p 95.91p 95.91p 0
19/06/2014 97.36p 97.36p 95.91p 97.36p 516
18/06/2014 97.85p 97.85p 95.91p 97.36p 3613
17/06/2014 97.85p 97.85p 95.97p 97.85p 0
16/06/2014 97.85p 97.85p 95.97p 97.85p 0
13/06/2014 97.85p 97.85p 95.97p 97.85p 323
12/06/2014 98.33p 98.33p 95.91p 97.85p 12705
11/06/2014 98.33p 98.33p 96.12p 98.33p 0
10/06/2014 98.33p 98.33p 96.12p 98.33p 5198
09/06/2014 98.33p 98.33p 96.88p 98.33p 3416
06/06/2014 98.33p 98.75p 97.36p 98.33p 1548
05/06/2014 98.33p 98.82p 96.95p 98.33p 2521
04/06/2014 98.33p 98.33p 96.95p 98.33p 826
03/06/2014 98.33p 98.33p 97.18p 98.33p 1303
02/06/2014 98.33p 98.33p 97.36p 98.33p 2303
30/05/2014 97.85p 99.30p 97.18p 98.33p 4179
29/05/2014 97.85p 97.85p 97.85p 97.85p 1032
28/05/2014 98.82p 99.30p 94.94p 97.36p 37715
27/05/2014 99.30p 99.30p 96.88p 99.30p 5917
23/05/2014 100.27p 100.27p 96.88p 99.30p 6975
22/05/2014 100.75p 100.75p 98.82p 100.27p 12092
21/05/2014 103.66p 103.66p 100.27p 100.75p 4026
20/05/2014 105.11p 105.11p 102.69p 103.66p 6068
19/05/2014 106.08p 106.08p 102.69p 105.11p 11543
16/05/2014 106.08p 106.08p 103.66p 106.08p 7403
15/05/2014 105.11p 106.32p 103.91p 106.08p 6372
14/05/2014 105.11p 105.11p 103.66p 105.11p 1128
13/05/2014 106.08p 106.57p 103.21p 105.11p 12512
12/05/2014 106.57p 108.02p 103.66p 107.05p 0
09/05/2014 108.02p 108.02p 103.66p 107.05p 42153
08/05/2014 109.96p 109.96p 105.61p 108.02p 12574
07/05/2014 109.96p 110.44p 109.96p 109.96p 4398
06/05/2014 110.93p 112.38p 109.96p 109.96p 10145
02/05/2014 111.41p 111.89p 110.44p 110.93p 0
01/05/2014 111.89p 111.89p 110.44p 111.41p 873
30/04/2014 112.86p 113.35p 111.89p 112.86p 0
29/04/2014 112.86p 113.35p 112.86p 112.86p 3209
28/04/2014 112.86p 113.32p 112.86p 112.86p 617
25/04/2014 112.86p 112.86p 110.49p 112.86p 1445
24/04/2014 112.86p 113.35p 112.86p 112.86p 2414
23/04/2014 112.86p 113.35p 110.49p 112.86p 2376
22/04/2014 112.86p 113.59p 112.86p 112.86p 0
17/04/2014 112.86p 113.59p 112.86p 112.86p 3880
16/04/2014 112.86p 112.86p 110.68p 112.86p 7226
15/04/2014 112.86p 114.32p 112.86p 112.86p 860
14/04/2014 112.86p 112.86p 111.53p 112.86p 4129
11/04/2014 112.86p 112.86p 111.53p 112.86p 4970
10/04/2014 112.86p 115.04p 111.53p 113.83p 8932
09/04/2014 112.86p 115.04p 111.43p 113.83p 31032
08/04/2014 112.86p 112.86p 111.43p 112.86p 7742
07/04/2014 112.86p 113.35p 111.41p 112.86p 37987
04/04/2014 112.86p 112.86p 111.27p 112.86p 4057
03/04/2014 112.86p 113.83p 111.27p 113.83p 4479
02/04/2014 111.89p 113.35p 110.44p 112.38p 70495
01/04/2014 111.41p 113.35p 108.50p 111.89p 287759
31/03/2014 115.29p 115.29p 111.41p 113.35p 8116
28/03/2014 114.80p 115.59p 112.86p 112.86p 13030
27/03/2014 114.80p 114.80p 113.35p 114.80p 2100
26/03/2014 114.80p 115.29p 113.35p 114.80p 6142
25/03/2014 114.80p 115.29p 113.35p 114.80p 18003
24/03/2014 115.29p 115.29p 113.35p 114.80p 5161
21/03/2014 115.29p 115.29p 114.32p 115.29p 5161
20/03/2014 116.25p 116.25p 112.38p 115.29p 28704
19/03/2014 116.25p 118.15p 115.36p 116.25p 14015
18/03/2014 115.29p 116.25p 113.83p 115.29p 7367
17/03/2014 115.77p 116.74p 115.29p 116.74p 2521
14/03/2014 115.77p 117.66p 115.77p 115.77p 1031
13/03/2014 115.77p 115.77p 115.29p 115.77p 4274
12/03/2014 115.77p 115.77p 115.29p 115.77p 2857
11/03/2014 116.25p 116.25p 115.53p 115.77p 14377
10/03/2014 116.25p 118.19p 116.25p 116.25p 873
07/03/2014 117.22p 118.19p 116.25p 116.25p 14456
06/03/2014 114.80p 118.19p 114.80p 117.22p 13033
05/03/2014 114.80p 117.22p 114.32p 114.80p 11127
04/03/2014 108.50p 116.25p 108.50p 114.80p 16731
03/03/2014 108.50p 110.44p 107.15p 108.50p 12879
28/02/2014 108.50p 110.17p 108.02p 108.50p 3738
27/02/2014 108.50p 109.96p 108.50p 108.50p 0
26/02/2014 108.50p 109.96p 108.50p 108.50p 0
25/02/2014 108.50p 109.96p 108.50p 108.50p 13571
24/02/2014 108.50p 108.50p 106.57p 108.50p 9926
21/02/2014 108.50p 110.17p 108.02p 108.50p 1005
20/02/2014 108.50p 108.50p 107.34p 108.50p 3097
19/02/2014 110.93p 110.93p 107.54p 108.50p 8043
18/02/2014 110.93p 112.53p 110.44p 110.93p 0
17/02/2014 111.41p 112.53p 110.44p 110.93p 3740
14/02/2014 111.41p 111.41p 109.47p 111.41p 42978
13/02/2014 110.93p 113.35p 110.44p 111.41p 0
12/02/2014 110.93p 113.35p 110.44p 110.93p 1409
11/02/2014 106.57p 110.93p 106.18p 110.93p 12577
10/02/2014 106.57p 108.50p 106.18p 106.57p 2116
07/02/2014 106.57p 108.50p 106.18p 106.57p 28462
06/02/2014 106.57p 106.57p 106.41p 106.57p 2581
05/02/2014 106.08p 109.47p 105.21p 106.57p 24414
04/02/2014 108.02p 108.50p 105.50p 106.08p 8719
03/02/2014 108.50p 108.50p 107.06p 108.50p 914
31/01/2014 108.50p 109.96p 108.50p 108.50p 3633
30/01/2014 107.05p 108.50p 105.60p 108.50p 22759
29/01/2014 107.05p 107.54p 105.69p 107.05p 44494
28/01/2014 108.50p 108.50p 105.60p 108.50p 8361
27/01/2014 108.99p 108.99p 107.54p 108.50p 57003
24/01/2014 108.50p 109.47p 106.95p 108.99p 58503
23/01/2014 109.47p 109.47p 106.57p 108.50p 104435
22/01/2014 109.96p 109.96p 108.50p 109.47p 3748
21/01/2014 110.93p 110.93p 108.65p 109.96p 5987
20/01/2014 110.93p 111.74p 108.50p 110.93p 421504
17/01/2014 110.93p 112.86p 108.99p 110.93p 8537
16/01/2014 109.47p 112.86p 107.54p 110.93p 86732
15/01/2014 106.08p 109.47p 105.69p 109.47p 44959
14/01/2014 111.41p 111.41p 101.72p 106.08p 73071
13/01/2014 114.32p 114.32p 109.47p 111.41p 22063
10/01/2014 114.32p 114.75p 112.38p 114.32p 8596
09/01/2014 116.25p 116.25p 113.35p 114.32p 16882
08/01/2014 119.65p 119.65p 111.41p 116.25p 18111
07/01/2014 119.65p 119.65p 118.19p 119.65p 2581
06/01/2014 119.65p 120.81p 119.65p 119.65p 1239
03/01/2014 119.65p 121.10p 118.69p 119.65p 2990
02/01/2014 119.65p 119.65p 119.16p 119.65p 2581
31/12/2013 119.65p 119.65p 117.71p 119.65p 0
30/12/2013 119.65p 119.65p 117.71p 119.65p 2064
27/12/2013 119.65p 121.10p 119.65p 119.65p 6143
24/12/2013 119.65p 121.10p 119.16p 119.65p 0
23/12/2013 119.16p 121.10p 119.16p 119.65p 1032
20/12/2013 118.19p 119.16p 118.19p 119.16p 4645
19/12/2013 118.19p 119.16p 117.82p 118.19p 3249
18/12/2013 118.19p 119.16p 118.19p 118.19p 828
17/12/2013 116.74p 121.10p 116.25p 117.71p 60637
16/12/2013 116.74p 119.16p 115.06p 116.74p 109452
13/12/2013 116.74p 118.19p 116.74p 116.74p 63882
12/12/2013 116.74p 119.16p 114.32p 116.74p 42321
11/12/2013 116.74p 117.71p 114.32p 115.77p 83832
10/12/2013 116.74p 116.74p 116.74p 116.74p 2503
09/12/2013 116.74p 116.98p 114.32p 116.74p 2377

*Close Price adjusted for both dividends and splits