Bould Opportunities (BOU) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bould Opportunities

Date Open High Low Close* Volume
09/12/2013 5.13p 5.13p 5.00p 5.13p 119688
06/12/2013 5.13p 5.13p 4.40p 5.13p 144238
05/12/2013 5.50p 5.50p 4.50p 5.13p 190000
04/12/2013 5.50p 5.50p 5.00p 5.50p 10000
03/12/2013 5.50p 5.50p 5.50p 5.50p 2630333
02/12/2013 5.50p 5.60p 5.50p 5.50p 53091
29/11/2013 5.50p 5.50p 5.00p 5.50p 25000
28/11/2013 5.00p 5.65p 5.00p 5.50p 233335
27/11/2013 5.00p 5.38p 5.00p 5.00p 0
26/11/2013 5.38p 5.38p 5.00p 5.00p 19384
25/11/2013 5.38p 5.38p 5.20p 5.38p 75000
22/11/2013 5.38p 5.38p 4.75p 5.38p 12500
21/11/2013 5.38p 5.38p 5.00p 5.38p 9753
20/11/2013 5.38p 5.38p 5.00p 5.38p 0
19/11/2013 5.38p 5.38p 5.00p 5.38p 27500
18/11/2013 5.38p 5.38p 5.00p 5.38p 0
15/11/2013 5.38p 5.38p 5.00p 5.38p 40377
14/11/2013 5.38p 5.38p 5.10p 5.38p 54000
13/11/2013 5.38p 5.74p 5.15p 5.38p 74340
12/11/2013 5.38p 5.75p 5.38p 5.38p 69747
11/11/2013 5.00p 5.70p 5.00p 5.38p 47010
08/11/2013 5.00p 5.40p 4.75p 5.00p 211671
07/11/2013 5.00p 5.40p 5.00p 5.00p 0
06/11/2013 5.00p 5.40p 5.00p 5.00p 1805
05/11/2013 5.00p 5.49p 5.00p 5.00p 125679
04/11/2013 5.00p 5.49p 4.71p 5.00p 77758
01/11/2013 4.88p 5.00p 4.25p 4.88p 0
31/10/2013 5.00p 5.00p 4.25p 4.88p 108267
30/10/2013 5.00p 5.00p 4.81p 5.00p 0
29/10/2013 5.00p 5.00p 4.81p 5.00p 0
28/10/2013 5.00p 5.00p 4.81p 5.00p 45000
25/10/2013 5.00p 5.00p 4.50p 5.00p 74352
24/10/2013 5.00p 5.00p 5.00p 5.00p 4000
23/10/2013 5.00p 5.00p 4.88p 5.00p 9208
22/10/2013 5.13p 5.13p 4.88p 5.00p 41744
21/10/2013 5.38p 5.65p 5.13p 5.13p 0
18/10/2013 5.38p 5.65p 5.38p 5.38p 1000
17/10/2013 5.00p 5.74p 4.80p 5.38p 127633
16/10/2013 5.00p 5.00p 4.75p 5.00p 0
15/10/2013 5.00p 5.00p 4.75p 5.00p 346998
14/10/2013 5.13p 5.13p 4.75p 5.00p 103000
11/10/2013 5.13p 5.13p 5.08p 5.13p 0
10/10/2013 5.13p 5.13p 5.08p 5.13p 0
09/10/2013 5.13p 5.13p 5.08p 5.13p 100000
08/10/2013 5.13p 5.13p 5.06p 5.13p 24702
07/10/2013 5.13p 5.13p 5.00p 5.13p 2732
04/10/2013 5.13p 5.13p 5.00p 5.13p 165000
03/10/2013 5.13p 5.13p 4.75p 5.13p 29150
02/10/2013 5.13p 5.13p 5.10p 5.13p 50000
01/10/2013 5.13p 5.38p 5.00p 5.13p 0
30/09/2013 5.38p 5.38p 5.00p 5.13p 0
27/09/2013 5.38p 5.38p 5.00p 5.38p 236856
26/09/2013 5.38p 5.38p 5.35p 5.38p 50000
25/09/2013 5.38p 5.38p 5.35p 5.38p 50000
24/09/2013 5.38p 5.38p 5.00p 5.38p 0
23/09/2013 5.25p 5.38p 5.00p 5.38p 52158
20/09/2013 5.38p 5.38p 5.01p 5.25p 23521
19/09/2013 5.63p 5.63p 5.15p 5.38p 83323
18/09/2013 6.00p 6.00p 5.35p 5.63p 80150
17/09/2013 6.00p 6.00p 5.70p 6.00p 20000
16/09/2013 6.00p 6.25p 5.42p 6.00p 475293
13/09/2013 6.00p 6.35p 5.70p 6.00p 151561
12/09/2013 6.00p 6.35p 6.00p 6.00p 64573
11/09/2013 6.00p 6.35p 5.55p 6.00p 187800
10/09/2013 6.00p 6.35p 6.00p 6.00p 163906
09/09/2013 6.00p 6.35p 5.55p 6.00p 33275
06/09/2013 6.00p 6.50p 5.51p 6.00p 112183
05/09/2013 6.00p 6.40p 6.00p 6.00p 22976
04/09/2013 6.00p 6.00p 6.00p 6.00p 100000
03/09/2013 5.25p 6.50p 5.25p 6.00p 76436
02/09/2013 5.25p 5.30p 5.25p 5.25p 47313
30/08/2013 5.88p 5.88p 5.00p 5.25p 517733
29/08/2013 5.88p 5.90p 5.00p 5.88p 58350
28/08/2013 5.88p 5.88p 5.00p 5.88p 50000
27/08/2013 6.00p 6.00p 5.50p 5.88p 48882
23/08/2013 6.00p 6.00p 5.50p 6.00p 337654
22/08/2013 6.00p 6.44p 5.85p 6.00p 0
21/08/2013 6.00p 6.44p 5.85p 6.00p 161577
20/08/2013 6.00p 6.10p 5.50p 6.00p 430073
19/08/2013 6.00p 6.40p 6.00p 6.00p 2177
16/08/2013 6.00p 6.38p 5.85p 6.00p 480204
15/08/2013 6.25p 6.25p 5.75p 5.75p 105050
14/08/2013 6.25p 6.25p 6.00p 6.25p 441718
13/08/2013 6.25p 6.25p 6.00p 6.25p 550000
12/08/2013 6.25p 6.50p 6.09p 6.25p 251697
09/08/2013 6.25p 6.25p 6.00p 6.25p 0
08/08/2013 6.25p 6.25p 6.00p 6.25p 0
07/08/2013 6.25p 6.25p 6.00p 6.25p 277228
06/08/2013 6.25p 6.30p 6.00p 6.25p 0
05/08/2013 6.25p 6.30p 6.00p 6.25p 155121
02/08/2013 6.25p 6.50p 6.00p 6.25p 86375
01/08/2013 6.38p 6.38p 6.00p 6.25p 130000
31/07/2013 6.38p 6.42p 6.00p 6.38p 7669
30/07/2013 6.38p 6.38p 6.25p 6.38p 150000
29/07/2013 6.38p 6.42p 6.38p 6.38p 542
26/07/2013 6.38p 6.65p 6.38p 6.38p 0
25/07/2013 6.38p 6.65p 6.38p 6.38p 70400
24/07/2013 6.75p 6.75p 6.25p 6.38p 117769
23/07/2013 6.75p 6.75p 6.50p 6.75p 30500
22/07/2013 6.75p 6.85p 6.75p 6.75p 64381
19/07/2013 6.88p 7.25p 6.25p 6.75p 404706
18/07/2013 6.75p 7.50p 6.50p 7.00p 231253
17/07/2013 6.50p 6.50p 6.28p 6.50p 15923
16/07/2013 6.50p 6.50p 6.00p 6.50p 150000
15/07/2013 6.25p 6.50p 6.00p 6.50p 0
12/07/2013 6.50p 6.50p 6.00p 6.50p 80312
11/07/2013 6.88p 6.88p 6.08p 6.50p 367638
10/07/2013 6.88p 6.95p 6.75p 6.88p 0
09/07/2013 6.88p 6.95p 6.84p 6.88p 33593
08/07/2013 6.88p 7.00p 6.88p 6.88p 29356
05/07/2013 6.25p 7.14p 6.01p 7.00p 482401
04/07/2013 6.25p 6.25p 6.00p 6.25p 31062
03/07/2013 6.25p 8.00p 6.25p 6.25p 624229
02/07/2013 6.25p 6.25p 6.00p 6.25p 58631
01/07/2013 6.25p 6.25p 5.50p 6.25p 65707
28/06/2013 7.00p 7.00p 5.00p 6.25p 107210
27/06/2013 7.00p 7.00p 6.25p 7.00p 50000
26/06/2013 7.00p 7.00p 6.50p 7.00p 0
25/06/2013 7.00p 7.00p 6.50p 7.00p 32000
24/06/2013 7.00p 7.00p 6.50p 7.00p 11000
21/06/2013 7.00p 7.08p 6.65p 7.00p 27500
20/06/2013 7.00p 8.20p 7.00p 7.00p 0
19/06/2013 7.25p 8.20p 7.00p 7.00p 0
18/06/2013 7.75p 8.20p 7.25p 7.25p 26915
17/06/2013 6.75p 7.75p 6.75p 7.75p 100000
14/06/2013 6.75p 7.10p 6.75p 6.75p 0
13/06/2013 7.00p 7.10p 6.75p 6.75p 463
12/06/2013 7.13p 7.13p 6.75p 7.00p 4000
11/06/2013 7.25p 7.25p 6.50p 7.13p 37980
10/06/2013 8.38p 8.38p 6.50p 7.25p 616276
07/06/2013 8.38p 8.38p 7.90p 8.38p 116057
06/06/2013 8.50p 8.50p 7.50p 7.50p 94500
05/06/2013 8.50p 8.50p 7.00p 8.50p 100500
04/06/2013 8.50p 8.50p 7.51p 8.50p 0
03/06/2013 8.50p 8.50p 7.51p 8.50p 11234
31/05/2013 8.75p 8.75p 7.50p 8.50p 33042
30/05/2013 8.75p 8.75p 8.50p 8.75p 14780
29/05/2013 8.50p 8.81p 8.00p 8.75p 206920
28/05/2013 9.75p 9.75p 7.50p 8.50p 110242
24/05/2013 9.50p 9.50p 9.10p 9.50p 1530
23/05/2013 9.50p 9.50p 9.00p 9.50p 14098
22/05/2013 9.50p 9.50p 9.00p 9.50p 34201
21/05/2013 9.50p 9.50p 8.50p 9.50p 70516
20/05/2013 9.00p 9.50p 8.50p 9.50p 84603
17/05/2013 9.75p 9.75p 8.50p 9.75p 70000
16/05/2013 9.75p 9.75p 9.50p 9.75p 14182
15/05/2013 9.75p 9.75p 9.70p 9.75p 196000
14/05/2013 9.75p 9.75p 9.50p 9.75p 36115
13/05/2013 9.50p 9.75p 8.75p 9.75p 35490
10/05/2013 9.25p 9.63p 8.00p 8.75p 122218
09/05/2013 9.25p 9.63p 9.00p 9.63p 76407
08/05/2013 9.75p 9.75p 9.00p 9.25p 80623
07/05/2013 9.75p 10.25p 8.50p 9.75p 0
03/05/2013 9.75p 10.25p 8.50p 9.75p 0
02/05/2013 10.25p 10.25p 8.50p 9.75p 57505
01/05/2013 10.50p 10.50p 9.50p 10.25p 24000
30/04/2013 10.50p 10.50p 10.00p 10.50p 26971
29/04/2013 10.13p 10.50p 10.00p 10.50p 91653
26/04/2013 10.13p 10.13p 9.25p 10.13p 432000
25/04/2013 10.13p 10.13p 9.00p 10.13p 0
24/04/2013 10.13p 10.13p 9.00p 10.13p 100161
23/04/2013 10.13p 10.13p 9.95p 10.13p 0
22/04/2013 10.13p 10.13p 9.95p 10.13p 30000
19/04/2013 10.13p 10.13p 9.75p 10.13p 0
18/04/2013 10.13p 10.13p 9.75p 10.13p 10000
17/04/2013 10.13p 10.13p 9.75p 10.13p 0
16/04/2013 10.13p 10.13p 9.75p 10.13p 2100
15/04/2013 10.13p 10.13p 10.08p 10.13p 10615
12/04/2013 10.25p 10.25p 9.42p 10.13p 126852
11/04/2013 10.25p 10.25p 10.00p 10.25p 11508
10/04/2013 11.25p 11.25p 9.81p 10.13p 101464
09/04/2013 11.50p 11.50p 10.50p 11.25p 56860
08/04/2013 11.38p 11.50p 11.00p 11.50p 0
05/04/2013 11.38p 11.38p 11.00p 11.38p 0
04/04/2013 11.25p 11.38p 11.00p 11.38p 30195
03/04/2013 12.13p 12.13p 11.00p 11.25p 92816
02/04/2013 13.50p 13.50p 11.75p 12.13p 371444
28/03/2013 13.50p 13.72p 13.25p 13.50p 59537
27/03/2013 12.88p 14.00p 12.88p 13.50p 228841
26/03/2013 12.75p 13.00p 12.65p 12.88p 102000
25/03/2013 12.75p 13.40p 12.75p 12.75p 50000
22/03/2013 12.63p 13.50p 12.50p 12.75p 90665
21/03/2013 12.00p 13.25p 12.00p 12.63p 10181
20/03/2013 12.25p 12.82p 12.00p 12.00p 58810
19/03/2013 12.25p 13.00p 12.25p 12.25p 6500
18/03/2013 11.88p 13.57p 11.88p 12.25p 125686
15/03/2013 12.13p 12.13p 11.50p 11.88p 191206
14/03/2013 11.75p 12.13p 11.50p 12.13p 82175
13/03/2013 11.75p 11.75p 11.50p 11.75p 0
12/03/2013 11.75p 11.75p 11.50p 11.75p 0
11/03/2013 11.75p 11.75p 11.50p 11.75p 5000
08/03/2013 12.13p 12.50p 11.75p 11.75p 24500
07/03/2013 12.13p 12.73p 12.02p 12.13p 25000
06/03/2013 12.13p 12.50p 11.83p 12.13p 0
05/03/2013 12.00p 12.50p 11.83p 12.13p 111526
04/03/2013 11.75p 12.00p 11.35p 11.50p 79681
01/03/2013 11.75p 11.75p 11.50p 11.75p 40000
28/02/2013 11.75p 12.50p 11.75p 11.75p 20000
27/02/2013 11.75p 12.50p 11.75p 11.75p 1609
26/02/2013 11.75p 12.50p 11.25p 11.75p 0

*Close Price adjusted for both dividends and splits