BowLeven (BLVN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BowLeven

Date Open High Low Close* Volume
25/04/2024 0.20p 0.20p 0.15p 0.20p 130925
24/04/2024 0.20p 0.20p 0.15p 0.20p 195543
23/04/2024 0.20p 0.20p 0.19p 0.20p 250000
22/04/2024 0.20p 0.22p 0.14p 0.20p 14607578
19/04/2024 0.20p 0.25p 0.20p 0.20p 10001
18/04/2024 0.20p 0.22p 0.17p 0.22p 300651
17/04/2024 0.20p 0.20p 0.18p 0.20p 620000
16/04/2024 0.20p 0.22p 0.18p 0.20p 972276
15/04/2024 0.20p 0.22p 0.17p 0.21p 1526274
12/04/2024 0.20p 0.25p 0.18p 0.20p 3794649
11/04/2024 0.15p 0.29p 0.15p 0.20p 4466061
10/04/2024 0.15p 0.20p 0.15p 0.15p 647578
09/04/2024 0.15p 0.19p 0.14p 0.15p 300098
08/04/2024 0.15p 0.20p 0.11p 0.15p 3461150
05/04/2024 0.15p 0.17p 0.13p 0.15p 135283
04/04/2024 0.15p 0.15p 0.10p 0.15p 70364
03/04/2024 0.15p 0.18p 0.13p 0.16p 1546371
02/04/2024 0.15p 0.18p 0.13p 0.15p 1071661
28/03/2024 0.15p 0.17p 0.13p 0.17p 233534
27/03/2024 0.15p 0.18p 0.13p 0.15p 102636
26/03/2024 0.15p 0.19p 0.13p 0.15p 518242
25/03/2024 0.15p 0.19p 0.13p 0.15p 364585
22/03/2024 0.13p 0.19p 0.13p 0.15p 1466613
21/03/2024 0.13p 0.13p 0.12p 0.13p 70494
20/03/2024 0.20p 0.20p 0.15p 0.13p 900000
19/03/2024 0.20p 0.20p 0.12p 0.15p 898339
18/03/2024 0.20p 0.22p 0.10p 0.20p 99379
15/03/2024 0.20p 0.24p 0.20p 0.20p 1426801
14/03/2024 0.20p 0.27p 0.20p 0.20p 73166
13/03/2024 0.25p 0.30p 0.20p 0.25p 669956
12/03/2024 0.25p 0.25p 0.23p 0.25p 8291
11/03/2024 0.25p 0.30p 0.23p 0.25p 72573
08/03/2024 0.25p 0.30p 0.25p 0.25p 632003
07/03/2024 0.25p 0.31p 0.23p 0.25p 173351
06/03/2024 0.25p 0.30p 0.21p 0.30p 3791761
05/03/2024 0.28p 0.31p 0.25p 0.28p 46539
04/03/2024 0.33p 0.33p 0.25p 0.30p 634800
01/03/2024 0.33p 0.33p 0.27p 0.33p 69999
29/02/2024 0.33p 0.33p 0.27p 0.33p 308569
28/02/2024 0.33p 0.33p 0.27p 0.33p 1513
27/02/2024 0.33p 0.39p 0.27p 0.33p 4544696
26/02/2024 0.25p 0.33p 0.20p 0.33p 3000000
23/02/2024 0.25p 0.30p 0.20p 0.25p 3959746
22/02/2024 0.25p 0.26p 0.20p 0.25p 1207105
21/02/2024 0.30p 0.30p 0.20p 0.25p 3639878
20/02/2024 0.30p 0.35p 0.25p 0.30p 201359
19/02/2024 0.30p 0.33p 0.27p 0.33p 45707
16/02/2024 0.25p 0.39p 0.25p 0.30p 1718621
15/02/2024 0.35p 0.40p 0.23p 0.25p 2766986
14/02/2024 0.40p 0.40p 0.33p 0.35p 60332
13/02/2024 0.40p 0.45p 0.40p 0.40p 91842
12/02/2024 0.40p 0.40p 0.33p 0.40p 159925
09/02/2024 0.40p 0.40p 0.33p 0.40p 100000
08/02/2024 0.40p 0.40p 0.32p 0.40p 227195
07/02/2024 0.40p 0.40p 0.33p 0.40p 45421
06/02/2024 0.43p 0.47p 0.33p 0.40p 56355
05/02/2024 0.43p 0.47p 0.40p 0.47p 303659
02/02/2024 0.43p 0.48p 0.43p 0.43p 122424
01/02/2024 0.43p 0.48p 0.43p 0.43p 29009
31/01/2024 0.43p 0.48p 0.40p 0.40p 89469
30/01/2024 0.43p 0.48p 0.39p 0.40p 206191
29/01/2024 0.43p 0.50p 0.40p 0.40p 515019
26/01/2024 0.43p 0.50p 0.40p 0.40p 272307
25/01/2024 0.58p 0.60p 0.40p 0.50p 1636859
24/01/2024 0.58p 0.65p 0.50p 0.58p 150285
23/01/2024 0.58p 0.60p 0.58p 0.58p 120000
22/01/2024 0.58p 0.60p 0.58p 0.58p 35500
19/01/2024 0.58p 0.65p 0.50p 0.58p 1269
18/01/2024 0.58p 0.58p 0.55p 0.58p 0
17/01/2024 0.58p 0.65p 0.58p 0.58p 5035
16/01/2024 0.58p 0.60p 0.58p 0.58p 36467
15/01/2024 0.58p 0.65p 0.50p 0.63p 71389
12/01/2024 0.58p 0.60p 0.58p 0.58p 37638
11/01/2024 0.58p 0.58p 0.50p 0.58p 16
10/01/2024 0.58p 0.65p 0.50p 0.58p 93346
09/01/2024 0.58p 0.65p 0.50p 0.58p 37691
08/01/2024 0.58p 0.65p 0.50p 0.58p 12769
05/01/2024 0.58p 0.65p 0.50p 0.58p 653980
04/01/2024 0.58p 0.65p 0.50p 0.58p 139922
03/01/2024 0.58p 0.65p 0.53p 0.58p 125812
02/01/2024 0.58p 0.60p 0.52p 0.52p 139620
29/12/2023 0.58p 0.60p 0.58p 0.58p 10000
28/12/2023 0.58p 0.65p 0.52p 0.58p 32532
27/12/2023 0.58p 0.58p 0.58p 0.58p 0
22/12/2023 0.58p 0.58p 0.58p 0.58p 0
21/12/2023 0.58p 0.60p 0.52p 0.58p 82730
20/12/2023 0.58p 0.65p 0.50p 0.58p 156328
19/12/2023 0.58p 0.58p 0.58p 0.58p 0
18/12/2023 0.58p 0.65p 0.50p 0.58p 229868
15/12/2023 0.58p 0.60p 0.58p 0.58p 54007
14/12/2023 0.58p 0.60p 0.58p 0.58p 500
13/12/2023 0.58p 0.65p 0.50p 0.58p 85301
12/12/2023 0.58p 0.58p 0.52p 0.58p 1
11/12/2023 0.58p 0.60p 0.52p 0.58p 78148
08/12/2023 0.58p 0.65p 0.52p 0.58p 155893
07/12/2023 0.58p 0.60p 0.50p 0.58p 45196
06/12/2023 0.58p 0.60p 0.58p 0.58p 30768
05/12/2023 0.58p 0.65p 0.58p 0.58p 51538
04/12/2023 0.58p 0.65p 0.58p 0.58p 63061
01/12/2023 0.58p 0.65p 0.50p 0.58p 2395
30/11/2023 0.58p 0.65p 0.52p 0.58p 46243
29/11/2023 0.58p 0.65p 0.58p 0.58p 109820
28/11/2023 0.58p 0.65p 0.50p 0.58p 39267
27/11/2023 0.58p 0.58p 0.52p 0.58p 11412
24/11/2023 0.58p 0.65p 0.50p 0.58p 96985
23/11/2023 0.58p 0.65p 0.50p 0.58p 813191
22/11/2023 0.50p 0.65p 0.50p 0.58p 122548
21/11/2023 0.50p 0.65p 0.50p 0.55p 551369
20/11/2023 0.50p 0.64p 0.44p 0.50p 337087
17/11/2023 0.50p 0.62p 0.50p 0.62p 253340
16/11/2023 0.50p 0.65p 0.41p 0.50p 104741
15/11/2023 0.50p 0.50p 0.44p 0.50p 41822
14/11/2023 0.50p 0.50p 0.35p 0.50p 139195
13/11/2023 0.50p 0.62p 0.42p 0.50p 363848
10/11/2023 0.50p 0.65p 0.50p 0.50p 1303307
09/11/2023 0.65p 0.78p 0.52p 0.65p 247993
08/11/2023 0.65p 0.65p 0.50p 0.65p 258188
07/11/2023 0.65p 0.65p 0.56p 0.65p 750
06/11/2023 0.65p 0.65p 0.62p 0.65p 0
03/11/2023 0.65p 0.78p 0.65p 0.65p 78789
02/11/2023 0.65p 0.80p 0.58p 0.65p 68594
01/11/2023 0.65p 0.78p 0.56p 0.65p 108065
31/10/2023 0.65p 0.79p 0.56p 0.65p 16290
30/10/2023 0.65p 0.72p 0.56p 0.72p 55172
27/10/2023 0.65p 0.75p 0.65p 0.65p 10000
26/10/2023 0.65p 0.65p 0.64p 0.65p 29562
25/10/2023 0.65p 0.80p 0.64p 0.65p 124932
24/10/2023 0.70p 0.70p 0.64p 0.65p 8236
23/10/2023 0.70p 0.79p 0.70p 0.70p 240610
20/10/2023 0.70p 0.70p 0.63p 0.70p 63629
19/10/2023 0.70p 0.75p 0.50p 0.70p 0
18/10/2023 0.70p 0.80p 0.59p 0.70p 172653
17/10/2023 0.70p 0.80p 0.61p 0.61p 18618
16/10/2023 0.70p 0.70p 0.60p 0.70p 13005
13/10/2023 0.70p 0.70p 0.60p 0.70p 3940
12/10/2023 0.70p 0.70p 0.60p 0.70p 40577
11/10/2023 0.70p 0.80p 0.66p 0.70p 8406
10/10/2023 0.70p 0.70p 0.70p 0.70p 0
09/10/2023 0.70p 0.80p 0.60p 0.70p 24307
06/10/2023 0.70p 0.80p 0.60p 0.70p 56750
05/10/2023 0.70p 0.80p 0.64p 0.70p 23256
04/10/2023 0.70p 0.75p 0.64p 0.70p 154793
03/10/2023 0.85p 0.92p 0.70p 0.92p 48306
02/10/2023 0.85p 0.95p 0.73p 0.85p 72728
29/09/2023 0.85p 0.85p 0.73p 0.77p 27543
28/09/2023 0.85p 0.92p 0.73p 0.85p 54889
27/09/2023 0.85p 0.98p 0.79p 0.85p 178460
26/09/2023 1.25p 1.25p 0.65p 0.89p 1705972
25/09/2023 1.80p 1.80p 1.72p 1.80p 50862
22/09/2023 1.80p 1.80p 1.72p 1.80p 1687
21/09/2023 1.80p 2.00p 1.80p 1.80p 6853
20/09/2023 1.80p 1.80p 1.72p 1.80p 3631
19/09/2023 1.80p 2.00p 1.60p 1.80p 10825
18/09/2023 1.80p 1.80p 1.60p 1.80p 4581
15/09/2023 1.80p 1.80p 1.60p 1.80p 11219
14/09/2023 1.80p 1.89p 1.60p 1.80p 11114
13/09/2023 1.80p 1.96p 1.70p 1.80p 518446
12/09/2023 1.80p 1.99p 1.60p 1.80p 318743
11/09/2023 1.80p 2.00p 1.60p 1.80p 1500
08/09/2023 1.80p 2.00p 1.60p 1.80p 1617
07/09/2023 1.80p 1.80p 1.60p 1.80p 20541
06/09/2023 1.80p 1.80p 1.73p 1.80p 0
05/09/2023 1.90p 1.90p 1.60p 1.80p 69908
04/09/2023 2.00p 2.30p 1.70p 1.90p 14377
01/09/2023 2.00p 2.30p 1.95p 2.00p 30466
31/08/2023 2.00p 2.30p 1.70p 2.00p 1820
30/08/2023 2.00p 2.00p 1.70p 2.00p 37165
29/08/2023 2.00p 2.00p 1.70p 2.00p 2000
25/08/2023 2.00p 2.00p 1.70p 2.00p 20512
24/08/2023 2.00p 2.30p 1.70p 2.00p 51253
23/08/2023 2.00p 2.30p 1.70p 2.00p 27079
22/08/2023 2.10p 2.40p 1.70p 2.30p 248621
21/08/2023 2.10p 2.10p 2.05p 2.10p 31707
18/08/2023 2.10p 2.40p 1.80p 2.10p 24171
17/08/2023 2.10p 2.40p 1.80p 2.10p 7988
16/08/2023 2.25p 2.50p 1.90p 2.10p 121075
15/08/2023 2.25p 2.50p 2.00p 2.25p 22490
14/08/2023 2.25p 2.50p 2.00p 2.25p 101977
11/08/2023 2.25p 2.28p 2.10p 2.25p 22174
10/08/2023 2.50p 2.60p 2.10p 2.25p 832040
09/08/2023 2.50p 2.80p 2.20p 2.50p 73327
08/08/2023 2.50p 2.80p 2.20p 2.46p 216389
07/08/2023 2.40p 2.80p 2.20p 2.50p 342317
04/08/2023 2.30p 2.69p 2.10p 2.40p 302919
03/08/2023 2.35p 2.60p 2.00p 2.30p 45308
02/08/2023 2.20p 2.60p 2.00p 2.35p 8399
01/08/2023 2.35p 2.50p 2.17p 2.44p 459143
31/07/2023 2.65p 2.90p 2.20p 2.35p 334549
28/07/2023 3.10p 3.20p 2.50p 2.65p 905889
27/07/2023 2.10p 3.50p 1.75p 3.10p 2659496
26/07/2023 1.40p 2.40p 1.40p 2.10p 2571088
25/07/2023 1.35p 1.63p 1.27p 1.40p 175188
24/07/2023 1.45p 1.60p 1.20p 1.35p 165019
21/07/2023 1.50p 1.71p 1.12p 1.60p 737483
20/07/2023 1.05p 2.50p 1.00p 1.75p 2727153
19/07/2023 1.05p 1.05p 0.97p 1.05p 13025
18/07/2023 1.05p 1.05p 0.97p 1.05p 2831
17/07/2023 1.05p 1.24p 0.93p 1.05p 353974
14/07/2023 1.05p 1.10p 0.84p 1.05p 54430
13/07/2023 1.05p 1.25p 0.93p 0.95p 555057

*Close Price adjusted for both dividends and splits