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
16/01/2020 309.00p 311.36p 295.00p 305.00p 566595
15/01/2020 313.00p 317.00p 300.00p 300.00p 132177
14/01/2020 303.00p 312.00p 295.40p 312.00p 217142
13/01/2020 305.00p 305.00p 296.00p 299.00p 227167
10/01/2020 287.00p 314.00p 286.20p 299.00p 549145
09/01/2020 291.00p 299.00p 288.00p 288.00p 58816
08/01/2020 293.00p 295.66p 281.00p 288.00p 58285
07/01/2020 290.00p 295.00p 282.00p 295.00p 97446
06/01/2020 282.00p 292.00p 277.84p 282.00p 78725
03/01/2020 285.00p 285.00p 270.00p 273.00p 107136
02/01/2020 278.00p 292.00p 271.30p 277.00p 125763
31/12/2019 282.00p 288.00p 270.00p 285.00p 41048
30/12/2019 284.00p 284.00p 271.50p 275.00p 32056
27/12/2019 293.00p 293.00p 270.00p 270.00p 92414
24/12/2019 284.00p 286.00p 282.24p 283.00p 30546
23/12/2019 283.00p 293.00p 271.80p 285.00p 114654
20/12/2019 280.00p 292.00p 272.00p 281.00p 115462
19/12/2019 285.00p 288.00p 269.00p 275.00p 338880
18/12/2019 275.00p 292.00p 274.54p 287.00p 158473
17/12/2019 274.00p 274.00p 260.00p 273.00p 205388
16/12/2019 262.00p 275.00p 255.00p 275.00p 269546
13/12/2019 249.00p 262.00p 245.48p 252.00p 211860
12/12/2019 240.00p 244.92p 235.00p 235.00p 89811
11/12/2019 240.00p 243.05p 234.00p 234.00p 88188
10/12/2019 248.00p 248.26p 236.00p 240.00p 58657
09/12/2019 240.00p 245.00p 238.00p 238.00p 164887
06/12/2019 241.00p 242.00p 238.00p 238.00p 94692
05/12/2019 242.00p 242.00p 238.00p 241.00p 36943
04/12/2019 239.00p 240.20p 236.00p 237.00p 137008
03/12/2019 241.00p 241.00p 232.00p 238.00p 174707
02/12/2019 239.00p 245.75p 228.00p 234.50p 337785
29/11/2019 246.00p 246.00p 238.82p 240.00p 46828
28/11/2019 239.00p 241.00p 236.00p 240.00p 70477
27/11/2019 236.00p 240.00p 234.82p 235.00p 55934
26/11/2019 239.00p 240.00p 237.48p 240.00p 16483
25/11/2019 239.00p 240.00p 234.00p 239.00p 1145991
22/11/2019 235.00p 240.30p 233.00p 233.00p 10870
21/11/2019 235.00p 242.00p 233.00p 237.00p 57298
20/11/2019 237.00p 245.00p 234.00p 240.00p 27344
19/11/2019 240.00p 243.11p 235.00p 242.00p 26109
18/11/2019 244.00p 244.00p 236.00p 240.00p 38587
15/11/2019 235.00p 239.77p 230.00p 230.00p 18948
14/11/2019 242.00p 242.00p 232.00p 234.00p 45458
13/11/2019 236.00p 242.00p 233.56p 240.00p 27362
12/11/2019 236.00p 241.23p 230.00p 230.00p 119693
11/11/2019 239.00p 239.00p 232.00p 234.00p 54451
08/11/2019 240.00p 243.00p 236.10p 243.00p 14748
07/11/2019 238.00p 241.00p 234.00p 240.00p 22291
06/11/2019 234.00p 245.00p 233.00p 240.00p 63832
05/11/2019 230.00p 236.00p 230.00p 235.00p 34831
04/11/2019 238.00p 241.31p 230.00p 230.00p 26402
01/11/2019 238.00p 245.00p 234.00p 237.00p 35380
31/10/2019 236.00p 238.00p 233.40p 238.00p 10976
30/10/2019 232.00p 240.01p 232.00p 237.00p 18217
29/10/2019 231.00p 241.00p 231.00p 241.00p 15011
28/10/2019 231.00p 241.00p 231.00p 239.00p 15125
25/10/2019 241.00p 242.25p 231.38p 237.00p 71426
24/10/2019 238.00p 242.00p 233.00p 242.00p 25031
23/10/2019 237.00p 240.00p 235.00p 239.00p 16409
22/10/2019 230.00p 236.35p 227.00p 234.00p 87519
21/10/2019 226.00p 230.50p 223.33p 225.00p 30009
18/10/2019 226.00p 234.00p 226.00p 228.00p 198313
17/10/2019 231.00p 233.13p 223.00p 233.00p 388678
16/10/2019 227.00p 234.00p 226.00p 230.00p 90681
15/10/2019 224.00p 229.00p 222.00p 225.00p 600834
14/10/2019 222.00p 230.79p 221.00p 223.00p 83033
11/10/2019 223.00p 232.00p 221.00p 221.00p 241459
10/10/2019 233.00p 233.22p 223.00p 223.00p 43467
09/10/2019 230.00p 234.43p 222.00p 227.00p 335162
08/10/2019 236.00p 240.00p 223.00p 224.00p 599150
07/10/2019 226.00p 233.00p 225.00p 227.00p 19033
04/10/2019 225.00p 233.00p 222.00p 233.00p 19879
03/10/2019 223.00p 228.00p 221.00p 228.00p 18855
02/10/2019 227.00p 234.00p 222.00p 225.00p 16624
01/10/2019 234.00p 238.00p 229.00p 234.00p 49049
30/09/2019 229.00p 236.00p 228.16p 232.00p 45781
27/09/2019 221.00p 230.00p 221.00p 230.00p 22634
26/09/2019 223.00p 227.00p 223.00p 226.00p 20137
25/09/2019 230.00p 230.00p 222.00p 226.00p 39232
24/09/2019 222.00p 225.92p 221.46p 225.00p 35709
23/09/2019 215.00p 227.80p 215.00p 221.00p 24168
20/09/2019 221.00p 225.00p 220.00p 223.00p 60128
19/09/2019 221.00p 222.00p 218.00p 221.00p 27287
18/09/2019 220.00p 221.00p 215.00p 220.00p 37025
17/09/2019 225.00p 225.00p 217.00p 220.00p 12587
16/09/2019 216.00p 225.00p 216.00p 225.00p 4821
13/09/2019 223.00p 225.00p 216.00p 222.00p 44316
12/09/2019 222.00p 224.00p 216.00p 224.00p 63683
11/09/2019 216.00p 228.00p 216.00p 221.00p 45124
10/09/2019 215.00p 224.00p 215.00p 220.00p 25186
09/09/2019 228.00p 234.88p 216.00p 220.00p 42594
06/09/2019 227.00p 234.00p 227.00p 230.00p 107128
05/09/2019 222.00p 232.00p 220.00p 232.00p 19798
04/09/2019 223.00p 232.00p 220.00p 226.00p 820185
03/09/2019 221.00p 225.00p 219.00p 220.00p 59422
02/09/2019 221.00p 226.80p 220.00p 220.00p 46315
30/08/2019 221.00p 228.00p 217.00p 222.00p 170988
29/08/2019 222.00p 224.98p 218.00p 220.00p 120493
28/08/2019 221.00p 227.82p 220.00p 222.00p 14638
27/08/2019 221.00p 227.72p 220.00p 220.00p 19341
23/08/2019 224.00p 230.00p 220.00p 220.00p 26616
22/08/2019 223.00p 230.00p 220.00p 230.00p 30004
21/08/2019 224.00p 230.00p 220.00p 230.00p 46038
20/08/2019 223.00p 230.00p 223.00p 225.00p 15923
19/08/2019 219.00p 231.00p 219.00p 225.00p 45319
16/08/2019 225.00p 233.00p 221.00p 226.00p 59243
15/08/2019 225.00p 230.00p 220.00p 225.00p 74224
14/08/2019 219.00p 225.00p 218.56p 225.00p 36492
13/08/2019 215.00p 220.00p 215.00p 220.00p 21468
12/08/2019 215.00p 224.00p 215.00p 217.00p 10291
09/08/2019 222.00p 224.00p 215.00p 219.00p 44429
08/08/2019 221.00p 221.00p 210.00p 215.00p 43764
07/08/2019 215.00p 222.00p 209.00p 220.00p 33965
06/08/2019 214.00p 219.00p 208.00p 210.00p 63416
05/08/2019 219.00p 220.00p 209.00p 220.00p 29291
02/08/2019 208.00p 216.24p 208.00p 209.00p 28602
01/08/2019 209.00p 220.00p 209.00p 217.00p 21470
31/07/2019 215.00p 219.00p 210.15p 215.00p 16794
30/07/2019 206.00p 218.00p 206.00p 215.00p 61452
29/07/2019 211.00p 217.68p 206.00p 216.00p 56161
26/07/2019 213.00p 219.00p 210.00p 210.00p 28507
25/07/2019 212.00p 219.00p 211.88p 213.00p 26592
24/07/2019 214.00p 220.00p 212.28p 217.00p 43547
23/07/2019 219.00p 219.00p 211.00p 219.00p 17592
22/07/2019 221.00p 222.00p 211.00p 211.00p 84041
19/07/2019 217.00p 219.00p 208.34p 217.00p 68384
18/07/2019 224.00p 224.00p 206.62p 214.00p 98063
17/07/2019 217.00p 225.00p 217.00p 220.00p 31457
16/07/2019 216.00p 222.00p 216.00p 220.00p 57708
15/07/2019 228.00p 228.00p 216.00p 218.00p 41584
12/07/2019 222.00p 223.10p 217.00p 218.00p 78998
11/07/2019 220.00p 223.00p 220.00p 222.00p 57914
10/07/2019 224.00p 225.00p 219.00p 222.00p 153244
09/07/2019 221.00p 221.00p 213.80p 219.50p 49281
08/07/2019 220.00p 225.44p 219.00p 221.00p 56199
05/07/2019 219.00p 223.00p 218.00p 221.00p 122080
04/07/2019 220.00p 222.00p 216.00p 221.00p 49952
03/07/2019 223.00p 223.00p 216.00p 221.00p 40946
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

*Close Price adjusted for both dividends and splits