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
23/10/2020 132.00p 132.50p 125.50p 130.00p 206972
22/10/2020 129.00p 133.50p 125.50p 130.00p 235702
21/10/2020 129.50p 133.48p 126.00p 129.00p 54639
20/10/2020 128.50p 135.50p 127.00p 129.00p 122449
19/10/2020 130.00p 140.00p 127.00p 128.50p 346599
16/10/2020 128.00p 131.00p 122.00p 128.00p 201625
15/10/2020 129.50p 132.50p 122.50p 125.50p 251944
14/10/2020 136.00p 138.00p 129.00p 130.00p 84331
13/10/2020 133.50p 138.00p 132.00p 132.50p 119551
12/10/2020 138.00p 144.00p 131.50p 136.50p 1199931
09/10/2020 143.50p 147.50p 140.00p 141.50p 126609
08/10/2020 133.50p 145.50p 130.25p 143.00p 314866
07/10/2020 129.50p 133.50p 126.11p 130.50p 218805
06/10/2020 130.00p 133.50p 126.04p 128.00p 100762
05/10/2020 128.50p 136.50p 122.00p 127.00p 200686
02/10/2020 137.00p 137.00p 128.50p 131.00p 70793
01/10/2020 137.00p 138.00p 130.50p 133.00p 71658
30/09/2020 134.50p 136.50p 129.50p 135.00p 66193
29/09/2020 136.00p 139.50p 129.50p 134.00p 76094
28/09/2020 133.00p 140.50p 130.50p 134.50p 58008
25/09/2020 137.00p 139.50p 130.00p 134.00p 81259
24/09/2020 132.00p 137.50p 131.00p 134.00p 649882
23/09/2020 124.00p 140.00p 122.00p 138.00p 183476
22/09/2020 124.00p 126.50p 120.00p 123.00p 286008
21/09/2020 138.50p 140.00p 121.00p 126.50p 287585
18/09/2020 141.00p 142.50p 138.50p 140.00p 221024
17/09/2020 142.50p 144.00p 138.50p 143.00p 134252
16/09/2020 144.00p 144.50p 139.50p 142.50p 61267
15/09/2020 142.50p 146.50p 141.00p 142.50p 70784
14/09/2020 145.00p 147.00p 140.00p 145.00p 96839
11/09/2020 146.00p 153.00p 142.50p 145.00p 96098
10/09/2020 151.00p 156.00p 148.00p 148.50p 67957
09/09/2020 150.50p 157.50p 149.43p 153.00p 188702
08/09/2020 156.00p 158.50p 152.00p 156.00p 128956
07/09/2020 151.00p 159.00p 150.00p 157.50p 77952
04/09/2020 148.00p 161.50p 144.00p 152.50p 210156
03/09/2020 143.50p 152.00p 143.50p 146.00p 41199
02/09/2020 146.00p 154.50p 141.00p 144.00p 102674
01/09/2020 150.00p 154.50p 145.50p 145.50p 326544
31/08/2020 153.00p 155.00p 150.00p 150.50p 52678
28/08/2020 153.00p 155.00p 150.00p 150.50p 52678
27/08/2020 149.50p 155.00p 149.00p 154.00p 62145
26/08/2020 150.00p 153.00p 145.00p 150.00p 112326
25/08/2020 146.00p 153.50p 143.50p 146.00p 105793
24/08/2020 152.00p 154.50p 143.00p 146.00p 173401
21/08/2020 149.50p 151.50p 143.00p 151.50p 89160
20/08/2020 149.50p 149.50p 143.00p 143.50p 75768
19/08/2020 148.50p 150.00p 142.50p 150.00p 136059
18/08/2020 154.00p 154.00p 138.50p 143.50p 426723
17/08/2020 165.50p 165.50p 148.00p 152.50p 342528
14/08/2020 145.00p 166.00p 141.50p 162.50p 595699
13/08/2020 140.00p 144.00p 138.50p 140.00p 182297
12/08/2020 140.00p 140.50p 138.00p 139.50p 163972
11/08/2020 142.00p 144.00p 137.57p 138.50p 140504
10/08/2020 141.00p 144.50p 135.50p 137.00p 83640
07/08/2020 140.50p 143.00p 138.00p 138.50p 174691
06/08/2020 135.50p 140.00p 132.50p 140.00p 78704
05/08/2020 136.00p 139.50p 128.50p 134.00p 70881
04/08/2020 136.00p 139.00p 129.00p 132.50p 116776
03/08/2020 136.00p 137.50p 130.50p 132.50p 150639
31/07/2020 140.00p 143.50p 127.00p 135.00p 252345
30/07/2020 149.50p 150.50p 136.30p 142.00p 135545
29/07/2020 148.00p 159.00p 140.50p 142.00p 185986
28/07/2020 153.00p 160.00p 149.50p 152.00p 123949
27/07/2020 159.00p 160.00p 150.50p 153.00p 150729
24/07/2020 160.00p 160.00p 150.50p 159.00p 95922
23/07/2020 154.50p 160.00p 152.00p 153.00p 133915
22/07/2020 158.50p 163.00p 151.50p 154.00p 69424
21/07/2020 151.00p 160.50p 151.00p 157.00p 118272
20/07/2020 159.50p 159.50p 150.50p 154.00p 276697
17/07/2020 153.00p 165.75p 146.00p 156.50p 326092
16/07/2020 152.50p 155.00p 144.00p 145.50p 148833
15/07/2020 145.50p 155.50p 141.50p 149.50p 488848
14/07/2020 147.50p 151.50p 140.31p 146.00p 131298
13/07/2020 154.50p 157.00p 147.50p 150.00p 190475
10/07/2020 148.00p 158.50p 147.00p 152.00p 198996
09/07/2020 147.00p 155.50p 147.00p 148.75p 144190
08/07/2020 153.50p 162.50p 147.00p 152.00p 234885
07/07/2020 167.00p 169.00p 153.50p 160.00p 212750
06/07/2020 155.00p 173.00p 155.00p 164.50p 316049
03/07/2020 147.50p 158.50p 147.50p 154.00p 145533
02/07/2020 154.50p 158.50p 150.00p 158.00p 85912
01/07/2020 155.00p 156.47p 147.00p 150.00p 95825
30/06/2020 150.50p 156.28p 147.00p 155.00p 89985
29/06/2020 155.00p 159.85p 147.00p 152.50p 160727
26/06/2020 151.00p 156.50p 147.50p 154.00p 141284
25/06/2020 153.50p 159.00p 149.91p 157.50p 227536
24/06/2020 161.00p 163.50p 151.00p 160.00p 164897
23/06/2020 165.00p 169.50p 156.84p 161.50p 619698
22/06/2020 164.00p 167.73p 155.00p 159.00p 353267
19/06/2020 165.50p 169.37p 156.50p 156.50p 263387
18/06/2020 169.00p 175.00p 161.50p 165.00p 193723
17/06/2020 170.00p 174.50p 160.50p 168.50p 146042
16/06/2020 167.00p 174.50p 161.50p 168.00p 237180
15/06/2020 168.00p 186.00p 155.00p 164.00p 216652
12/06/2020 156.50p 164.90p 151.50p 162.50p 518407
11/06/2020 169.50p 173.50p 153.50p 160.50p 289586
10/06/2020 180.00p 184.00p 160.50p 170.00p 297318
09/06/2020 186.50p 186.50p 171.50p 171.50p 227674
08/06/2020 181.50p 201.00p 175.00p 181.00p 481040
05/06/2020 173.00p 187.00p 173.00p 185.00p 495227
04/06/2020 177.00p 183.50p 172.00p 175.00p 229967
03/06/2020 178.50p 180.00p 173.50p 176.00p 292253
02/06/2020 178.00p 181.50p 172.50p 175.00p 670520
01/06/2020 185.00p 187.50p 173.50p 179.50p 282669
29/05/2020 187.00p 192.40p 179.00p 180.50p 404685
28/05/2020 170.50p 194.50p 170.50p 189.50p 510934
27/05/2020 162.50p 177.00p 162.50p 170.00p 444993
26/05/2020 149.50p 170.00p 141.00p 162.50p 380604
25/05/2020 149.00p 154.50p 141.00p 142.00p 70558
22/05/2020 149.00p 154.50p 141.00p 142.00p 70558
21/05/2020 139.50p 154.40p 136.50p 146.50p 200377
20/05/2020 139.00p 139.00p 133.50p 138.00p 154249
19/05/2020 133.50p 143.00p 133.50p 138.00p 139015
18/05/2020 136.00p 140.00p 132.00p 139.50p 98417
15/05/2020 138.00p 140.00p 132.50p 133.00p 122503
14/05/2020 142.00p 142.00p 117.47p 133.00p 380125
13/05/2020 146.50p 147.50p 138.99p 142.00p 185689
12/05/2020 138.50p 147.50p 138.50p 144.50p 84528
11/05/2020 146.00p 147.50p 139.50p 143.00p 2787061
08/05/2020 142.00p 150.00p 136.92p 141.00p 405215
07/05/2020 142.00p 150.00p 136.92p 141.00p 405215
06/05/2020 150.00p 150.00p 143.00p 143.50p 101826
05/05/2020 156.50p 156.50p 144.00p 145.50p 98702
04/05/2020 157.00p 163.00p 148.00p 153.50p 127345
01/05/2020 163.00p 163.50p 156.90p 163.50p 187336
30/04/2020 167.00p 174.73p 161.00p 163.50p 106934
29/04/2020 162.50p 166.91p 159.46p 164.00p 159302
28/04/2020 158.50p 166.00p 156.50p 160.00p 130568
27/04/2020 167.00p 167.50p 158.00p 160.50p 325718
24/04/2020 165.50p 165.50p 157.00p 162.00p 180156
23/04/2020 167.50p 167.85p 158.00p 162.50p 117076
22/04/2020 157.00p 165.00p 155.00p 162.50p 158484
21/04/2020 164.00p 167.79p 151.04p 162.00p 189517
20/04/2020 161.00p 174.50p 153.00p 156.00p 355603
17/04/2020 147.50p 162.11p 144.00p 160.00p 761083
16/04/2020 137.00p 147.00p 137.00p 143.00p 86303
15/04/2020 142.00p 150.96p 133.84p 141.50p 148332
14/04/2020 155.00p 155.00p 142.50p 147.50p 324100
09/04/2020 148.50p 152.50p 142.50p 151.00p 301746
08/04/2020 151.50p 152.66p 142.50p 143.00p 221441
07/04/2020 157.00p 177.33p 145.00p 147.00p 1905673
06/04/2020 147.00p 163.98p 146.97p 162.00p 215421
03/04/2020 146.50p 147.00p 136.00p 147.00p 128915
02/04/2020 139.50p 148.50p 133.67p 142.50p 183880
01/04/2020 145.50p 154.62p 133.50p 133.50p 217629
31/03/2020 151.50p 157.50p 139.50p 149.50p 281175
30/03/2020 150.00p 154.39p 137.00p 147.00p 314861
27/03/2020 165.00p 166.06p 145.88p 152.50p 898901
26/03/2020 156.00p 174.00p 150.58p 160.00p 1140828
25/03/2020 130.00p 156.00p 127.50p 156.00p 592962
24/03/2020 115.00p 127.91p 109.00p 127.00p 1427089
23/03/2020 119.00p 125.37p 104.26p 110.00p 669746
20/03/2020 113.00p 131.50p 110.56p 131.50p 377180
19/03/2020 103.00p 113.97p 99.15p 112.00p 1002720
18/03/2020 72.80p 104.50p 71.00p 100.00p 530321
17/03/2020 125.00p 125.00p 70.00p 71.00p 1064794
16/03/2020 175.00p 179.50p 120.00p 123.50p 470004
13/03/2020 176.00p 198.50p 170.00p 182.50p 301231
12/03/2020 187.00p 194.64p 159.00p 187.00p 247233
11/03/2020 225.00p 225.00p 201.47p 205.00p 323580
10/03/2020 204.00p 217.00p 201.00p 213.00p 273918
09/03/2020 211.00p 211.06p 190.50p 203.00p 350825
06/03/2020 233.00p 233.00p 212.39p 220.00p 620150
05/03/2020 232.00p 238.00p 216.00p 230.00p 226233
04/03/2020 248.00p 248.00p 233.00p 236.00p 166499
03/03/2020 253.00p 254.76p 237.00p 245.00p 271077
02/03/2020 242.00p 250.00p 236.00p 250.00p 204412
28/02/2020 230.00p 243.00p 210.38p 243.00p 869931
27/02/2020 246.00p 254.00p 229.00p 230.00p 339437
26/02/2020 264.00p 270.00p 234.00p 250.00p 326754
25/02/2020 274.00p 275.00p 244.60p 265.00p 169990
24/02/2020 278.00p 287.96p 272.00p 272.00p 107066
21/02/2020 280.00p 293.41p 275.00p 286.00p 53955
20/02/2020 292.00p 294.00p 280.00p 284.00p 53525
19/02/2020 279.00p 291.00p 278.97p 284.00p 41761
18/02/2020 273.00p 290.00p 273.00p 287.00p 235246
17/02/2020 289.00p 289.00p 278.29p 280.00p 115514
14/02/2020 280.00p 288.00p 280.00p 282.00p 142016
13/02/2020 284.00p 286.00p 277.00p 285.00p 61205
12/02/2020 279.00p 289.00p 274.00p 285.00p 264164
11/02/2020 272.00p 281.13p 269.00p 272.00p 153746
10/02/2020 284.00p 284.00p 267.00p 271.00p 231392
07/02/2020 287.00p 297.00p 282.00p 284.00p 91436
06/02/2020 296.00p 298.46p 285.00p 285.00p 84143
05/02/2020 290.00p 299.00p 287.00p 288.00p 77524
04/02/2020 285.00p 299.00p 285.00p 298.00p 103039
03/02/2020 290.00p 294.00p 289.00p 291.00p 116539
31/01/2020 300.00p 300.00p 289.00p 293.00p 46428
30/01/2020 302.00p 309.00p 291.00p 294.00p 120181
29/01/2020 312.00p 315.00p 305.63p 313.00p 126058
28/01/2020 297.00p 315.79p 297.00p 306.00p 168600
27/01/2020 307.00p 307.00p 299.00p 299.00p 159786
24/01/2020 300.00p 311.00p 298.00p 309.00p 134416
23/01/2020 298.00p 308.34p 296.26p 298.00p 86309
22/01/2020 290.00p 300.00p 290.00p 300.00p 69427
21/01/2020 306.00p 306.00p 292.00p 293.00p 103672
20/01/2020 302.00p 309.00p 297.00p 298.00p 171656
17/01/2020 305.00p 310.40p 301.00p 302.00p 157006
16/01/2020 309.00p 311.36p 295.00p 305.00p 566595

*Close Price adjusted for both dividends and splits