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
02/07/2019 219.00p 225.00p 216.00p 221.00p 419157
01/07/2019 230.00p 230.00p 221.00p 221.00p 44586
28/06/2019 226.00p 226.00p 218.80p 224.00p 61995
27/06/2019 225.00p 225.00p 218.00p 218.00p 30989
26/06/2019 227.00p 227.00p 218.00p 223.00p 63231
25/06/2019 220.00p 230.00p 220.00p 223.00p 356396
24/06/2019 220.00p 230.15p 220.00p 228.00p 66169
21/06/2019 235.00p 235.00p 225.00p 230.00p 257676
20/06/2019 230.00p 234.55p 225.00p 225.00p 57832
19/06/2019 235.00p 235.00p 225.00p 230.00p 86579
18/06/2019 240.00p 240.00p 227.95p 231.00p 111577
17/06/2019 234.00p 234.74p 228.00p 229.00p 22250
14/06/2019 233.00p 234.00p 229.00p 234.00p 78745
13/06/2019 230.00p 235.00p 226.00p 230.00p 82974
12/06/2019 235.00p 236.55p 227.20p 232.00p 103067
11/06/2019 238.00p 242.00p 232.36p 240.00p 207526
10/06/2019 237.00p 237.00p 230.00p 230.00p 263736
07/06/2019 228.00p 238.00p 225.00p 235.00p 168534
06/06/2019 240.00p 244.00p 229.00p 234.00p 91983
05/06/2019 229.00p 236.00p 228.84p 232.00p 27349
04/06/2019 225.00p 229.00p 222.19p 229.00p 245436
03/06/2019 234.00p 234.00p 223.00p 228.00p 795991
31/05/2019 230.00p 233.76p 224.60p 230.00p 1027000
30/05/2019 236.00p 241.18p 226.00p 228.00p 56348
29/05/2019 244.00p 244.00p 235.00p 235.00p 12743
28/05/2019 254.00p 254.82p 233.00p 233.00p 59780
24/05/2019 242.00p 255.00p 238.84p 247.00p 60679
23/05/2019 225.00p 242.00p 225.00p 237.50p 20697
22/05/2019 225.00p 234.88p 225.00p 226.00p 12358
21/05/2019 228.00p 236.64p 228.00p 230.00p 35512
20/05/2019 229.00p 236.40p 228.00p 235.00p 55334
17/05/2019 226.00p 239.00p 226.00p 229.00p 17406
16/05/2019 236.00p 236.00p 228.00p 234.00p 11147
15/05/2019 239.00p 239.00p 228.00p 235.00p 13269
14/05/2019 228.00p 233.00p 228.00p 228.00p 51172
13/05/2019 228.00p 233.00p 228.00p 228.00p 104108
10/05/2019 231.00p 232.00p 226.20p 228.00p 2417532
09/05/2019 233.00p 236.60p 225.00p 230.00p 93197
08/05/2019 234.00p 240.00p 234.00p 238.00p 56855
07/05/2019 233.00p 241.00p 233.00p 240.00p 21388
03/05/2019 236.00p 240.00p 236.00p 240.00p 88285
02/05/2019 233.00p 244.00p 233.00p 238.00p 48979
01/05/2019 236.00p 242.00p 235.00p 236.00p 47805
30/04/2019 233.00p 242.00p 233.00p 239.00p 57895
29/04/2019 235.00p 244.00p 235.00p 237.00p 42201
26/04/2019 238.00p 246.00p 238.00p 243.00p 11028
25/04/2019 249.00p 249.00p 243.15p 245.00p 82309
24/04/2019 235.00p 247.00p 235.00p 243.00p 59635
23/04/2019 243.00p 243.00p 234.00p 240.00p 41006
18/04/2019 230.00p 242.00p 229.75p 242.00p 149839
17/04/2019 224.00p 228.00p 223.57p 228.00p 83320
16/04/2019 224.00p 228.18p 224.00p 225.00p 409353
15/04/2019 235.00p 235.00p 225.00p 225.00p 20007
12/04/2019 228.00p 238.00p 225.60p 230.00p 73137
11/04/2019 216.00p 226.00p 215.92p 226.00p 2765700
10/04/2019 225.00p 226.00p 215.92p 216.00p 451114
09/04/2019 215.00p 222.00p 215.00p 220.00p 128847
08/04/2019 216.00p 222.40p 215.00p 218.00p 294967
05/04/2019 216.00p 222.80p 215.00p 216.00p 30358
04/04/2019 225.00p 225.00p 219.75p 221.00p 89822
03/04/2019 217.00p 222.00p 214.50p 218.00p 68922
02/04/2019 222.00p 222.00p 219.00p 221.00p 101059
01/04/2019 215.00p 225.00p 211.20p 222.00p 83392
29/03/2019 211.00p 217.00p 210.00p 210.00p 154548
28/03/2019 215.00p 217.50p 205.00p 210.00p 102505
27/03/2019 220.00p 220.00p 215.50p 218.00p 44098
26/03/2019 217.00p 222.00p 215.00p 215.00p 14483
25/03/2019 215.00p 227.00p 215.00p 216.00p 19461
22/03/2019 222.00p 223.00p 215.00p 223.00p 45076
21/03/2019 223.00p 225.00p 220.00p 222.00p 389239
20/03/2019 219.00p 222.00p 217.00p 221.00p 231005
19/03/2019 217.00p 222.00p 217.00p 218.00p 183752
18/03/2019 222.00p 222.00p 215.00p 216.00p 29787
15/03/2019 220.00p 222.00p 215.00p 221.00p 220076
14/03/2019 216.00p 225.00p 213.50p 218.00p 37864
13/03/2019 218.00p 221.00p 213.00p 219.00p 8494
12/03/2019 219.00p 219.00p 206.00p 215.00p 223034
11/03/2019 218.00p 218.00p 213.00p 213.00p 21491
08/03/2019 206.00p 221.50p 205.00p 217.00p 22418
07/03/2019 212.00p 214.00p 205.00p 206.00p 70147
06/03/2019 221.00p 221.00p 212.00p 212.00p 44901
05/03/2019 216.00p 220.00p 215.00p 219.00p 47122
04/03/2019 218.00p 219.52p 215.00p 215.00p 33859
01/03/2019 220.00p 220.00p 215.00p 218.00p 52760
28/02/2019 219.00p 221.94p 218.00p 220.00p 202655
27/02/2019 216.00p 223.44p 216.00p 216.00p 49331
26/02/2019 224.00p 225.82p 221.00p 221.00p 143330
25/02/2019 227.00p 227.00p 223.00p 224.50p 15342
22/02/2019 227.00p 229.00p 227.00p 227.00p 2421
21/02/2019 229.00p 230.84p 228.00p 228.00p 1842
20/02/2019 230.00p 233.00p 226.00p 226.00p 3811
19/02/2019 229.00p 235.00p 228.00p 230.00p 36827
18/02/2019 234.00p 237.46p 230.00p 231.00p 15830
15/02/2019 235.00p 240.00p 229.47p 233.00p 161436
14/02/2019 230.00p 237.04p 229.00p 229.00p 16414
13/02/2019 240.00p 240.00p 227.78p 237.00p 92297
12/02/2019 230.00p 243.00p 225.10p 237.00p 122335
11/02/2019 230.00p 230.00p 221.00p 230.00p 49492
08/02/2019 221.00p 227.09p 218.00p 222.00p 25529
07/02/2019 221.00p 228.00p 218.00p 223.00p 48015
06/02/2019 218.00p 225.00p 217.00p 217.00p 21810
05/02/2019 221.00p 230.80p 217.00p 221.00p 82057
04/02/2019 233.00p 234.00p 222.00p 222.00p 62018
01/02/2019 234.00p 234.00p 223.00p 224.50p 24446
31/01/2019 236.00p 236.00p 224.80p 226.00p 53143
30/01/2019 229.00p 240.00p 229.00p 232.00p 8061
29/01/2019 231.00p 240.00p 226.00p 231.00p 49605
28/01/2019 240.00p 240.00p 225.87p 235.00p 39907
25/01/2019 240.00p 240.00p 231.00p 231.00p 456554
24/01/2019 236.00p 239.24p 235.00p 235.00p 41776
23/01/2019 234.00p 239.00p 227.46p 236.00p 119603
22/01/2019 229.00p 235.00p 221.50p 234.00p 19877
21/01/2019 224.00p 230.00p 224.00p 230.00p 88015
18/01/2019 229.00p 230.00p 223.00p 229.00p 40041
17/01/2019 227.00p 232.36p 222.00p 222.00p 34597
16/01/2019 231.00p 235.00p 225.00p 226.00p 262780
15/01/2019 232.00p 235.00p 226.00p 227.00p 68294
14/01/2019 221.00p 235.00p 221.00p 233.00p 68912
11/01/2019 230.00p 230.00p 221.88p 226.00p 11520
10/01/2019 215.00p 226.00p 215.00p 226.00p 274002
09/01/2019 229.00p 229.23p 220.00p 225.00p 97432
08/01/2019 222.00p 228.00p 218.88p 227.00p 87396
07/01/2019 225.00p 233.31p 220.00p 220.00p 65788
04/01/2019 222.00p 232.14p 222.00p 223.00p 58353
03/01/2019 235.00p 235.00p 222.00p 224.00p 49724
02/01/2019 232.00p 235.00p 226.00p 226.00p 41519
31/12/2018 223.00p 233.00p 221.00p 233.00p 23633
28/12/2018 223.00p 231.00p 223.00p 225.00p 18928
27/12/2018 227.00p 229.72p 222.00p 225.00p 31102
24/12/2018 226.00p 229.00p 224.48p 229.00p 16977
21/12/2018 226.00p 227.00p 218.25p 223.00p 185260
20/12/2018 215.00p 224.50p 215.00p 219.00p 274103
19/12/2018 224.00p 226.20p 221.00p 224.00p 1537754
18/12/2018 226.00p 229.00p 218.00p 223.00p 461424
17/12/2018 220.00p 228.00p 220.00p 224.00p 209755
14/12/2018 213.00p 225.00p 213.00p 225.00p 142222
13/12/2018 205.00p 215.00p 203.00p 212.00p 60288
12/12/2018 200.00p 209.00p 197.15p 207.00p 102318
11/12/2018 204.00p 210.10p 200.00p 200.00p 143209
10/12/2018 192.50p 210.00p 187.00p 210.00p 615565
07/12/2018 185.50p 191.50p 179.88p 183.50p 280862
06/12/2018 183.00p 186.95p 175.00p 178.00p 126876
05/12/2018 190.00p 190.96p 184.50p 184.50p 53266
04/12/2018 198.50p 199.50p 192.00p 193.00p 36626
03/12/2018 199.50p 199.50p 192.00p 198.00p 93129
30/11/2018 193.00p 199.00p 193.00p 195.00p 87592
29/11/2018 195.50p 199.12p 195.00p 195.00p 16858
28/11/2018 194.50p 196.50p 189.00p 193.00p 411469
27/11/2018 188.50p 199.00p 187.48p 197.00p 33830
26/11/2018 194.50p 195.73p 190.00p 190.00p 49072
23/11/2018 195.50p 196.00p 191.50p 194.00p 278088
22/11/2018 198.50p 204.00p 195.44p 204.00p 12053
21/11/2018 201.00p 201.00p 198.00p 200.00p 21103
20/11/2018 191.50p 204.00p 188.44p 203.00p 46566
19/11/2018 197.50p 199.69p 189.50p 193.00p 76794
16/11/2018 201.00p 206.63p 200.00p 201.00p 9327
15/11/2018 210.00p 212.00p 198.50p 212.00p 48307
14/11/2018 210.00p 210.00p 195.00p 203.00p 50326
13/11/2018 204.00p 207.00p 202.00p 204.00p 339692
12/11/2018 216.00p 216.00p 202.00p 202.00p 21008
09/11/2018 219.00p 220.00p 212.00p 215.00p 413663
08/11/2018 215.00p 217.00p 215.00p 217.00p 11266
07/11/2018 215.00p 218.00p 215.00p 216.00p 49077
06/11/2018 217.00p 218.00p 213.00p 218.00p 63224
05/11/2018 217.00p 217.00p 212.00p 215.00p 16425
02/11/2018 214.00p 218.00p 209.00p 218.00p 39670
01/11/2018 202.00p 213.00p 202.00p 210.00p 334731
31/10/2018 205.00p 212.00p 202.00p 202.00p 100887
30/10/2018 202.00p 205.00p 200.00p 205.00p 35791
29/10/2018 199.00p 201.00p 197.96p 200.00p 418522
26/10/2018 193.50p 198.72p 193.50p 197.50p 22198
25/10/2018 194.00p 198.00p 192.50p 198.00p 473953
24/10/2018 197.50p 198.76p 189.50p 189.50p 54652
23/10/2018 198.00p 198.00p 169.17p 190.00p 489558
22/10/2018 202.00p 202.00p 193.71p 197.00p 104347
19/10/2018 198.00p 201.00p 198.00p 198.50p 7652
18/10/2018 202.00p 202.00p 199.00p 199.00p 431840
17/10/2018 209.00p 209.00p 191.71p 201.00p 196305
16/10/2018 197.50p 202.00p 197.50p 202.00p 699819
15/10/2018 202.00p 205.00p 197.50p 199.00p 347054
12/10/2018 203.00p 205.00p 198.71p 205.00p 322234
11/10/2018 209.00p 209.00p 198.50p 202.00p 377852
10/10/2018 206.00p 218.00p 206.00p 210.00p 1176230
09/10/2018 199.00p 205.00p 190.62p 201.00p 362616
08/10/2018 208.00p 211.52p 198.50p 201.00p 251650
05/10/2018 216.00p 217.00p 209.00p 209.00p 36277
04/10/2018 223.00p 223.24p 213.00p 213.00p 60483
03/10/2018 223.00p 224.00p 221.00p 222.00p 108104
02/10/2018 223.00p 225.00p 220.00p 222.00p 173979
01/10/2018 222.00p 226.69p 222.00p 223.50p 168514
28/09/2018 227.00p 230.00p 221.00p 224.00p 60804
27/09/2018 221.00p 227.00p 221.00p 224.00p 86558
26/09/2018 229.00p 229.50p 220.00p 224.00p 192523
25/09/2018 227.00p 230.76p 227.00p 227.00p 13105
24/09/2018 230.00p 231.62p 226.24p 227.00p 472473
21/09/2018 217.00p 230.00p 217.00p 230.00p 92510
20/09/2018 217.00p 224.00p 215.72p 223.00p 48895
19/09/2018 217.00p 222.00p 213.16p 222.00p 16367
18/09/2018 216.00p 217.00p 212.65p 216.00p 24978
17/09/2018 216.00p 218.94p 213.66p 216.00p 242174

*Close Price adjusted for both dividends and splits