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
15/02/2018 206.00p 208.00p 202.00p 202.00p 22206
14/02/2018 192.00p 206.50p 192.00p 205.00p 537792
13/02/2018 195.00p 198.40p 192.27p 195.50p 18399
12/02/2018 198.00p 199.00p 195.00p 195.00p 38054
09/02/2018 195.50p 197.45p 195.00p 195.00p 96868
08/02/2018 196.00p 200.00p 195.00p 200.00p 40502
07/02/2018 196.50p 201.16p 194.82p 195.50p 23672
06/02/2018 196.00p 197.00p 191.30p 196.50p 118902
05/02/2018 202.00p 203.00p 188.00p 195.00p 237242
02/02/2018 201.00p 203.00p 201.00p 202.00p 28808
01/02/2018 205.00p 205.00p 201.00p 203.00p 68935
31/01/2018 209.00p 209.00p 206.00p 209.00p 195128
30/01/2018 208.00p 209.76p 206.00p 206.00p 36814
29/01/2018 209.00p 209.00p 206.16p 209.00p 84268
26/01/2018 204.00p 207.00p 203.32p 206.00p 110154
25/01/2018 206.00p 206.00p 203.48p 205.00p 15091
24/01/2018 205.00p 208.00p 204.64p 206.00p 21031
23/01/2018 208.00p 209.36p 202.00p 204.00p 85394
22/01/2018 207.00p 211.00p 207.00p 208.00p 91159
19/01/2018 211.00p 211.00p 205.00p 206.00p 49802
18/01/2018 211.00p 211.00p 204.00p 205.00p 10339
17/01/2018 206.00p 207.75p 204.00p 207.00p 173948
16/01/2018 207.00p 209.00p 204.88p 208.00p 81315
15/01/2018 212.00p 212.00p 206.00p 207.00p 100382
12/01/2018 209.00p 209.00p 205.64p 206.00p 96563
11/01/2018 209.00p 209.90p 206.00p 208.00p 146529
10/01/2018 209.00p 211.00p 208.00p 208.00p 16327
09/01/2018 211.00p 211.00p 205.26p 209.00p 92499
08/01/2018 210.00p 211.00p 208.00p 209.00p 156572
05/01/2018 209.00p 211.00p 207.50p 208.00p 2414899
04/01/2018 203.00p 209.00p 203.00p 207.00p 1556231
03/01/2018 212.00p 212.00p 203.64p 207.00p 98537
02/01/2018 211.00p 212.00p 208.00p 208.00p 246762
29/12/2017 205.00p 207.00p 202.02p 206.00p 16912
28/12/2017 210.00p 210.00p 206.00p 210.00p 35313
27/12/2017 208.00p 209.25p 204.32p 209.25p 38018
22/12/2017 209.75p 209.75p 205.75p 207.50p 10607
21/12/2017 208.75p 208.77p 201.40p 208.75p 173010
20/12/2017 209.00p 209.00p 200.00p 200.00p 132870
19/12/2017 207.75p 208.50p 200.25p 200.50p 56724
18/12/2017 206.25p 209.00p 204.50p 204.75p 54556
15/12/2017 206.50p 208.00p 203.77p 205.00p 219766
14/12/2017 206.75p 206.75p 200.00p 200.00p 68127
13/12/2017 204.00p 206.25p 201.01p 204.00p 145379
12/12/2017 210.00p 210.00p 200.49p 201.00p 133848
11/12/2017 199.00p 208.84p 195.25p 203.00p 158760
08/12/2017 193.75p 193.75p 190.00p 190.00p 237379
07/12/2017 188.25p 193.36p 188.00p 188.00p 121332
06/12/2017 188.50p 191.65p 187.75p 188.00p 25360
05/12/2017 190.50p 191.81p 186.50p 188.25p 65637
04/12/2017 190.00p 192.95p 188.00p 190.00p 282068
01/12/2017 180.75p 188.50p 179.85p 188.50p 13410
30/11/2017 186.75p 186.75p 178.00p 178.00p 233855
29/11/2017 185.75p 185.75p 181.00p 183.00p 12480
28/11/2017 180.00p 185.95p 180.00p 180.25p 6436
27/11/2017 183.50p 188.68p 180.00p 180.00p 10420
24/11/2017 182.25p 185.00p 181.00p 181.00p 35263
23/11/2017 180.25p 188.23p 180.00p 180.00p 20374
22/11/2017 185.00p 185.25p 181.25p 182.50p 86954
21/11/2017 184.75p 189.75p 181.00p 183.00p 66401
20/11/2017 185.00p 189.75p 180.75p 185.00p 38040
17/11/2017 180.25p 185.00p 180.25p 182.50p 8792
16/11/2017 183.75p 188.87p 182.98p 186.00p 56591
15/11/2017 182.25p 184.00p 182.00p 182.50p 29249
14/11/2017 181.50p 183.75p 181.50p 182.75p 116882
13/11/2017 184.00p 184.00p 180.00p 180.00p 24353
10/11/2017 183.75p 183.75p 181.00p 181.50p 31349
09/11/2017 185.00p 185.00p 180.25p 180.25p 70449
08/11/2017 184.00p 184.00p 181.00p 181.75p 36227
07/11/2017 184.75p 184.75p 182.80p 183.00p 61662
06/11/2017 184.75p 184.75p 183.00p 184.50p 7125
03/11/2017 189.25p 189.25p 182.63p 185.00p 19200
02/11/2017 184.75p 185.00p 182.00p 182.50p 44505
01/11/2017 182.00p 184.50p 182.00p 183.00p 7183
31/10/2017 182.50p 184.25p 182.50p 183.00p 21860
30/10/2017 184.75p 184.75p 182.44p 184.00p 400138
27/10/2017 185.00p 185.00p 182.00p 183.25p 132641
26/10/2017 184.50p 184.75p 182.00p 182.25p 221981
25/10/2017 185.00p 185.00p 182.00p 182.25p 248707
24/10/2017 182.75p 184.50p 182.50p 184.50p 70732
23/10/2017 184.25p 184.50p 182.00p 182.00p 20405
20/10/2017 185.00p 186.50p 181.00p 184.00p 81525
19/10/2017 188.00p 188.00p 185.25p 185.50p 13802
18/10/2017 188.00p 188.00p 185.00p 186.75p 22193
17/10/2017 186.00p 188.00p 185.43p 188.00p 56770
16/10/2017 186.00p 187.25p 185.00p 186.75p 41806
13/10/2017 187.25p 188.00p 185.00p 186.00p 82430
12/10/2017 187.00p 188.00p 186.75p 187.00p 31426
11/10/2017 190.00p 190.00p 187.25p 188.00p 4160
10/10/2017 187.50p 189.75p 186.50p 187.75p 138511
09/10/2017 189.75p 190.00p 186.50p 189.00p 53280
06/10/2017 189.00p 189.00p 185.75p 186.00p 88568
05/10/2017 187.25p 187.50p 184.00p 184.00p 30344
04/10/2017 180.50p 186.50p 180.50p 186.50p 1447
03/10/2017 184.25p 184.75p 183.00p 184.75p 1289
02/10/2017 185.00p 185.00p 179.00p 179.00p 20953
29/09/2017 183.75p 188.25p 179.50p 185.00p 22126
28/09/2017 183.50p 183.50p 177.75p 177.75p 2802
27/09/2017 183.75p 183.75p 178.00p 183.75p 4911
26/09/2017 184.00p 184.00p 179.50p 179.50p 3950
25/09/2017 174.75p 182.00p 173.00p 182.00p 37184
22/09/2017 168.00p 170.00p 167.25p 167.25p 11139
21/09/2017 169.00p 169.75p 165.00p 165.00p 3075
20/09/2017 170.25p 170.25p 168.00p 168.00p 1963
19/09/2017 171.75p 176.25p 171.75p 173.75p 14358
18/09/2017 170.00p 170.00p 168.00p 168.00p 57782
15/09/2017 168.00p 168.00p 168.00p 168.00p 52806
14/09/2017 175.00p 175.00p 173.00p 173.00p 8496
13/09/2017 170.50p 174.75p 170.25p 172.50p 85855
12/09/2017 171.00p 173.75p 169.00p 173.75p 4507
11/09/2017 170.00p 171.00p 169.00p 170.75p 2870
08/09/2017 171.00p 171.00p 167.00p 170.00p 49390
07/09/2017 169.00p 170.00p 168.50p 170.00p 5408
06/09/2017 171.00p 171.00p 165.25p 171.00p 13954
05/09/2017 165.00p 168.00p 162.25p 168.00p 34358
04/09/2017 162.00p 164.00p 162.00p 164.00p 663
01/09/2017 162.25p 165.75p 162.00p 162.00p 2727
31/08/2017 167.50p 167.50p 164.00p 164.75p 7543
30/08/2017 167.75p 167.75p 162.00p 164.75p 4386
29/08/2017 167.75p 168.00p 163.00p 168.00p 2842
25/08/2017 162.50p 165.00p 162.00p 165.00p 6520
24/08/2017 164.25p 164.25p 162.00p 162.25p 2849
23/08/2017 163.25p 164.00p 163.25p 164.00p 1829
22/08/2017 165.00p 165.00p 165.00p 165.00p 9377
21/08/2017 165.00p 165.00p 165.00p 165.00p 123101
18/08/2017 166.00p 168.00p 161.00p 161.00p 5177
17/08/2017 170.00p 170.00p 166.00p 166.00p 4990
16/08/2017 170.00p 170.00p 166.00p 168.00p 466
15/08/2017 170.00p 170.00p 167.25p 170.00p 103872
14/08/2017 170.00p 170.00p 166.75p 168.00p 3937
11/08/2017 165.00p 170.25p 165.00p 170.25p 27996
10/08/2017 170.00p 170.00p 165.00p 165.00p 1135
09/08/2017 164.75p 170.00p 164.75p 170.00p 9966
08/08/2017 160.25p 164.75p 160.00p 160.00p 799
07/08/2017 165.00p 165.00p 162.25p 165.00p 7254
04/08/2017 163.00p 163.25p 163.00p 163.00p 1042
03/08/2017 165.00p 165.00p 163.00p 163.00p 10277
02/08/2017 163.00p 166.75p 163.00p 166.75p 19518
01/08/2017 165.00p 165.00p 160.75p 163.00p 136803
31/07/2017 164.75p 164.75p 162.50p 162.50p 3103
28/07/2017 159.00p 163.25p 159.00p 163.00p 127280
27/07/2017 159.50p 160.00p 155.25p 157.00p 7263
26/07/2017 159.50p 162.50p 157.50p 158.00p 103005
25/07/2017 151.75p 159.50p 150.25p 155.00p 25682
24/07/2017 162.25p 162.25p 150.00p 159.50p 77420
21/07/2017 162.00p 162.00p 156.25p 158.00p 15522
20/07/2017 161.50p 161.50p 157.50p 158.25p 2185
19/07/2017 162.00p 162.00p 158.00p 161.50p 13692
18/07/2017 153.25p 160.00p 153.25p 160.00p 11642
17/07/2017 158.75p 159.25p 154.00p 154.00p 18596
14/07/2017 159.75p 159.75p 158.00p 158.38p 1158
13/07/2017 157.75p 160.00p 152.25p 160.00p 20207
12/07/2017 160.00p 160.00p 152.00p 158.50p 20821
11/07/2017 159.75p 160.00p 158.00p 160.00p 480
10/07/2017 165.25p 165.25p 159.00p 159.75p 27636
07/07/2017 167.75p 167.75p 165.00p 165.00p 13482
06/07/2017 170.00p 170.00p 165.50p 167.50p 4191
05/07/2017 168.25p 170.25p 165.00p 166.25p 11488
04/07/2017 167.25p 169.38p 167.25p 169.25p 81
03/07/2017 169.50p 169.50p 167.00p 169.50p 4582
30/06/2017 168.50p 169.75p 167.25p 169.75p 3440
29/06/2017 165.25p 169.12p 165.25p 169.12p 130
28/06/2017 168.00p 168.00p 168.00p 168.00p 3980
27/06/2017 169.75p 169.75p 169.75p 169.75p 1
26/06/2017 167.25p 169.88p 168.38p 169.88p 0
23/06/2017 167.25p 168.38p 167.25p 168.38p 105
22/06/2017 167.00p 167.00p 167.00p 167.00p 2361
21/06/2017 168.50p 169.50p 167.00p 167.00p 6199
20/06/2017 175.00p 175.00p 168.00p 169.00p 11099
19/06/2017 172.50p 172.50p 168.50p 169.88p 4969
16/06/2017 171.75p 171.75p 167.47p 169.00p 278893
15/06/2017 167.25p 171.00p 167.25p 167.75p 8944
14/06/2017 169.50p 172.75p 169.00p 169.00p 12633
13/06/2017 174.25p 174.50p 169.25p 171.75p 1178
12/06/2017 173.00p 173.00p 168.00p 170.38p 1961
09/06/2017 170.00p 174.75p 167.75p 168.00p 418248
08/06/2017 170.75p 175.00p 170.50p 172.50p 6402
07/06/2017 170.00p 171.50p 167.00p 171.50p 160004
06/06/2017 170.25p 172.21p 165.00p 169.75p 84276
05/06/2017 177.00p 177.00p 170.00p 170.00p 111414
02/06/2017 172.25p 176.41p 172.25p 172.50p 17544
01/06/2017 170.25p 177.50p 170.25p 174.75p 13773
31/05/2017 176.75p 177.00p 170.00p 170.00p 1796292
30/05/2017 174.50p 175.00p 171.25p 173.50p 22381
26/05/2017 177.00p 177.00p 175.00p 175.00p 15601
25/05/2017 176.50p 177.56p 176.00p 176.00p 1564521
24/05/2017 173.00p 176.25p 170.00p 175.25p 986570
23/05/2017 170.00p 172.13p 165.46p 167.00p 21896
22/05/2017 173.00p 173.18p 168.50p 172.00p 32524
19/05/2017 168.00p 171.50p 168.00p 170.12p 14457
18/05/2017 171.25p 171.75p 160.00p 168.00p 5978272
17/05/2017 173.75p 173.75p 168.50p 171.50p 14980
16/05/2017 171.25p 171.41p 168.50p 169.00p 30454
15/05/2017 172.00p 172.85p 170.00p 172.00p 38038
12/05/2017 170.00p 171.25p 169.25p 171.25p 71626
11/05/2017 167.50p 169.75p 167.50p 168.75p 78810
10/05/2017 169.75p 169.75p 167.25p 168.50p 15728
09/05/2017 170.00p 170.00p 166.90p 167.50p 13114
08/05/2017 165.25p 169.75p 163.50p 168.00p 62333
05/05/2017 168.75p 169.00p 164.00p 168.00p 10064

*Close Price adjusted for both dividends and splits