BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/04/2017 33.75p 34.87p 33.75p 33.75p 3087539
24/04/2017 33.75p 35.23p 33.75p 34.50p 752075
21/04/2017 34.00p 34.50p 33.73p 34.50p 1735627
20/04/2017 34.00p 34.50p 33.91p 34.25p 313787
19/04/2017 34.00p 34.83p 34.00p 34.25p 1244167
18/04/2017 34.75p 34.79p 33.80p 34.50p 170776
13/04/2017 34.50p 35.00p 34.00p 34.75p 1834161
12/04/2017 34.00p 34.75p 34.00p 34.50p 1660802
11/04/2017 34.00p 34.75p 34.00p 34.25p 427103
10/04/2017 34.75p 35.06p 33.70p 34.50p 901343
07/04/2017 34.00p 34.47p 33.56p 34.00p 1236409
06/04/2017 34.50p 34.50p 33.25p 34.00p 2315068
05/04/2017 33.50p 34.50p 32.44p 33.75p 2316251
04/04/2017 35.25p 35.25p 32.37p 33.25p 3071665
03/04/2017 36.00p 36.38p 35.00p 35.25p 2868593
31/03/2017 36.00p 36.56p 35.50p 36.50p 1669663
30/03/2017 36.25p 36.50p 35.50p 36.25p 3269468
29/03/2017 35.50p 36.40p 34.25p 34.75p 11456610
28/03/2017 35.50p 36.25p 35.15p 35.25p 4848879
27/03/2017 36.25p 37.00p 35.29p 36.00p 4437268
24/03/2017 35.75p 37.25p 34.77p 36.50p 3141228
23/03/2017 35.50p 36.19p 34.59p 35.25p 1736493
22/03/2017 36.75p 37.75p 34.72p 35.50p 6899061
21/03/2017 35.50p 37.41p 35.31p 36.00p 2193223
20/03/2017 36.00p 36.63p 35.09p 36.00p 1839919
17/03/2017 34.50p 35.50p 33.75p 35.50p 3261020
16/03/2017 32.25p 34.50p 32.25p 34.25p 3727108
15/03/2017 36.00p 36.35p 29.36p 33.25p 10658379
14/03/2017 35.25p 36.75p 33.72p 34.50p 5496020
13/03/2017 36.00p 37.64p 34.69p 35.00p 4812534
10/03/2017 35.00p 36.00p 34.52p 36.00p 6779083
09/03/2017 34.50p 35.25p 34.04p 34.75p 4300466
08/03/2017 34.00p 34.75p 33.75p 34.50p 2297391
07/03/2017 33.50p 34.65p 31.98p 33.75p 1808579
06/03/2017 34.00p 34.00p 31.75p 33.50p 18961236
03/03/2017 34.00p 34.35p 33.60p 34.25p 2713043
02/03/2017 34.25p 34.64p 33.75p 34.25p 3009369
01/03/2017 34.25p 35.12p 33.30p 34.25p 9149141
28/02/2017 34.50p 35.25p 33.75p 34.00p 3348731
27/02/2017 33.00p 34.50p 32.40p 34.50p 8183127
24/02/2017 34.00p 34.00p 33.00p 33.25p 1687506
23/02/2017 33.00p 33.90p 32.75p 33.75p 3869109
22/02/2017 31.50p 33.20p 31.47p 32.50p 1899753
21/02/2017 33.00p 33.72p 31.19p 31.75p 3504998
20/02/2017 35.00p 35.00p 32.50p 32.50p 2146514
17/02/2017 34.00p 34.19p 33.18p 33.50p 3115022
16/02/2017 33.25p 34.75p 32.50p 34.50p 2906908
15/02/2017 32.25p 34.25p 31.75p 34.00p 4353503
14/02/2017 31.75p 32.37p 31.58p 32.25p 943062
13/02/2017 31.50p 31.75p 31.25p 31.75p 2273510
10/02/2017 31.75p 32.00p 31.00p 31.75p 1103615
09/02/2017 31.75p 32.50p 31.04p 31.50p 2640938
08/02/2017 33.00p 33.00p 30.54p 31.50p 4310087
07/02/2017 32.25p 33.50p 31.50p 32.00p 11026830
06/02/2017 29.50p 32.00p 29.10p 32.00p 12402241
03/02/2017 29.00p 29.58p 28.25p 29.25p 6603625
02/02/2017 27.00p 29.18p 27.00p 28.25p 4365971
01/02/2017 27.00p 27.70p 26.71p 27.25p 3999985
31/01/2017 27.25p 27.50p 26.70p 27.00p 3010963
30/01/2017 27.50p 28.21p 27.05p 27.50p 1229717
27/01/2017 27.75p 28.08p 26.94p 27.50p 1319330
26/01/2017 28.00p 28.00p 26.13p 27.25p 2571633
25/01/2017 26.00p 27.25p 25.99p 27.00p 2082844
24/01/2017 25.50p 27.28p 25.50p 26.25p 5073132
23/01/2017 24.25p 25.38p 24.25p 25.00p 2166593
20/01/2017 24.00p 25.00p 24.00p 24.25p 193433
19/01/2017 24.00p 24.50p 23.70p 24.00p 205991
18/01/2017 24.25p 24.50p 23.82p 24.50p 345139
17/01/2017 25.00p 25.00p 24.44p 24.63p 683269
16/01/2017 25.00p 25.46p 24.36p 25.00p 881006
13/01/2017 24.25p 25.48p 24.25p 24.50p 2545361
12/01/2017 24.25p 25.03p 24.25p 24.25p 245278
11/01/2017 24.25p 25.00p 24.00p 24.75p 736125
10/01/2017 25.25p 25.91p 24.59p 24.88p 1075499
09/01/2017 24.50p 25.47p 23.98p 25.00p 1911382
06/01/2017 23.75p 24.33p 23.31p 23.75p 1093152
05/01/2017 24.25p 24.38p 23.37p 23.75p 688716
04/01/2017 24.00p 24.25p 23.75p 24.25p 397076
03/01/2017 23.25p 24.40p 23.25p 23.50p 736646
30/12/2016 23.75p 24.57p 23.50p 23.50p 323131
29/12/2016 23.75p 24.28p 23.67p 24.00p 559315
28/12/2016 24.00p 24.25p 23.26p 24.00p 862242
23/12/2016 24.00p 24.00p 23.60p 24.00p 145171
22/12/2016 24.50p 24.50p 23.83p 24.50p 151145
21/12/2016 23.25p 24.50p 22.50p 24.50p 1148870
20/12/2016 24.00p 24.01p 22.75p 23.50p 1106899
19/12/2016 24.25p 24.75p 24.00p 24.00p 363742
16/12/2016 24.00p 25.00p 23.75p 24.50p 1606997
15/12/2016 25.00p 25.00p 24.00p 24.50p 372158
14/12/2016 27.25p 27.25p 24.00p 24.75p 2452787
13/12/2016 27.50p 27.50p 26.28p 26.50p 747180
12/12/2016 27.25p 27.47p 26.00p 26.50p 1483726
09/12/2016 26.75p 27.35p 25.73p 26.12p 1699273
08/12/2016 25.25p 26.75p 25.25p 26.00p 1110169
07/12/2016 25.00p 25.75p 24.75p 25.75p 572832
06/12/2016 25.25p 25.75p 25.04p 25.62p 872980
05/12/2016 24.75p 25.25p 24.25p 25.25p 783380
02/12/2016 25.00p 25.25p 24.58p 25.00p 951836
01/12/2016 24.50p 25.13p 24.50p 24.50p 2333348
30/11/2016 25.50p 25.50p 24.58p 25.00p 513253
29/11/2016 24.25p 24.75p 24.25p 24.63p 463510
28/11/2016 24.50p 25.00p 24.39p 24.50p 381129
25/11/2016 24.50p 25.16p 24.25p 24.25p 724190
24/11/2016 25.25p 25.25p 24.50p 25.13p 146008
23/11/2016 25.00p 25.50p 25.00p 25.25p 485220
22/11/2016 25.50p 25.87p 24.75p 25.38p 484119
21/11/2016 25.00p 25.25p 24.67p 25.25p 767289
18/11/2016 25.25p 25.31p 24.75p 25.00p 1125210
17/11/2016 24.50p 25.17p 24.50p 25.00p 749885
16/11/2016 24.50p 25.40p 24.47p 25.25p 896949
15/11/2016 24.25p 25.19p 24.10p 24.50p 3006066
14/11/2016 24.00p 24.20p 23.81p 24.00p 322603
11/11/2016 24.00p 24.65p 23.75p 23.75p 655630
10/11/2016 24.75p 24.75p 24.00p 24.00p 680720
09/11/2016 23.50p 24.75p 23.50p 24.75p 667151
08/11/2016 24.00p 24.15p 23.50p 23.75p 4942675
07/11/2016 24.00p 24.30p 24.00p 24.00p 1376685
04/11/2016 24.25p 24.25p 23.77p 24.00p 1707968
03/11/2016 24.50p 24.50p 23.75p 24.12p 375097
02/11/2016 24.50p 24.50p 24.00p 24.25p 464177
01/11/2016 24.25p 24.50p 24.00p 24.25p 240727
31/10/2016 24.50p 24.50p 24.00p 24.25p 562326
28/10/2016 24.00p 24.25p 23.81p 24.25p 519177
27/10/2016 24.75p 24.75p 24.00p 24.12p 333587
26/10/2016 24.25p 24.40p 24.00p 24.25p 934837
25/10/2016 24.25p 25.00p 24.25p 25.00p 59164
24/10/2016 24.25p 25.09p 24.13p 24.25p 561217
21/10/2016 23.75p 25.00p 23.75p 24.75p 994290
20/10/2016 24.25p 24.70p 24.00p 24.12p 317173
19/10/2016 24.50p 24.50p 23.94p 24.50p 896871
18/10/2016 23.75p 24.75p 23.75p 24.00p 907405
17/10/2016 24.00p 24.62p 24.00p 24.00p 182632
14/10/2016 24.25p 24.75p 23.90p 24.25p 1105914
13/10/2016 25.50p 25.50p 24.25p 24.75p 517951
12/10/2016 24.25p 25.00p 24.25p 24.75p 354434
11/10/2016 24.75p 24.88p 24.00p 24.25p 884810
10/10/2016 24.25p 25.00p 24.25p 24.25p 447759
07/10/2016 25.25p 25.50p 24.50p 24.50p 917471
06/10/2016 24.75p 25.25p 24.00p 24.75p 827046
05/10/2016 25.00p 25.50p 24.49p 25.50p 613869
04/10/2016 25.50p 25.50p 24.63p 25.25p 1099305
03/10/2016 25.25p 26.40p 24.25p 24.75p 4732413
30/09/2016 25.00p 25.50p 24.75p 25.00p 741587
29/09/2016 25.75p 26.30p 25.25p 25.25p 1211011
28/09/2016 24.75p 25.75p 24.55p 25.25p 423495
27/09/2016 25.25p 26.00p 24.75p 25.25p 310383
26/09/2016 25.50p 26.22p 25.27p 25.75p 262645
23/09/2016 25.25p 26.06p 25.20p 25.75p 373887
22/09/2016 26.00p 26.60p 25.38p 26.00p 1658464
21/09/2016 24.00p 26.16p 23.75p 26.00p 1615841
20/09/2016 24.75p 24.75p 23.75p 24.25p 407642
19/09/2016 26.00p 26.00p 24.30p 24.75p 334381
16/09/2016 24.25p 25.75p 24.00p 24.25p 3213479
15/09/2016 25.50p 25.50p 24.22p 25.00p 1004956
14/09/2016 25.00p 25.25p 24.25p 25.25p 857587
13/09/2016 25.50p 26.00p 24.68p 25.25p 947754
12/09/2016 24.75p 26.00p 24.75p 25.75p 784794
09/09/2016 25.00p 26.00p 24.15p 26.00p 1914862
08/09/2016 26.25p 26.25p 25.25p 26.00p 599511
07/09/2016 25.50p 26.00p 25.25p 25.75p 583091
06/09/2016 25.75p 25.75p 25.28p 25.50p 876677
05/09/2016 26.75p 26.75p 25.33p 25.75p 1925593
02/09/2016 26.75p 27.00p 26.25p 26.75p 885268
01/09/2016 27.25p 27.30p 26.25p 27.00p 1970637
31/08/2016 27.75p 28.20p 27.30p 27.50p 574741
30/08/2016 27.50p 28.25p 27.04p 27.50p 1567607
26/08/2016 27.50p 27.76p 27.19p 27.50p 423998
25/08/2016 28.25p 28.55p 26.88p 27.25p 4487329
24/08/2016 28.75p 29.50p 28.25p 28.25p 3793094
23/08/2016 28.00p 28.69p 27.50p 28.50p 5633915
22/08/2016 27.00p 27.50p 26.25p 27.50p 4549094
19/08/2016 24.50p 27.75p 24.31p 26.00p 6919711
18/08/2016 23.75p 25.44p 23.75p 24.50p 3155783
17/08/2016 23.50p 24.38p 23.00p 23.00p 3568314
16/08/2016 21.75p 23.25p 21.75p 23.00p 3194611
15/08/2016 22.00p 22.91p 21.75p 22.75p 1901156
12/08/2016 21.50p 22.25p 21.23p 22.00p 450008
11/08/2016 22.50p 22.50p 21.25p 22.00p 570028
10/08/2016 21.75p 22.25p 21.00p 22.25p 1378751
09/08/2016 21.75p 22.33p 21.44p 22.25p 265176
08/08/2016 21.00p 21.99p 21.00p 21.50p 375822
05/08/2016 21.25p 22.25p 21.15p 22.25p 1509545
04/08/2016 21.50p 22.00p 21.30p 22.00p 2209301
03/08/2016 21.00p 21.50p 21.00p 21.50p 513038
02/08/2016 20.75p 21.25p 20.50p 21.00p 785347
01/08/2016 20.75p 21.00p 20.75p 20.87p 587813
29/07/2016 20.75p 21.25p 20.52p 21.25p 211418
28/07/2016 20.25p 21.25p 20.25p 21.00p 900307
27/07/2016 20.50p 21.25p 20.29p 21.25p 354181
26/07/2016 20.75p 20.93p 20.33p 20.75p 219236
25/07/2016 20.50p 21.00p 20.33p 20.75p 285703
22/07/2016 20.50p 21.00p 20.48p 20.75p 639524
21/07/2016 21.00p 21.50p 20.41p 21.50p 659163
20/07/2016 21.25p 22.00p 20.63p 22.00p 405613
19/07/2016 21.75p 21.75p 20.73p 21.75p 338379
18/07/2016 21.00p 21.53p 21.00p 21.50p 708646
15/07/2016 21.25p 21.50p 21.17p 21.38p 828877
14/07/2016 21.25p 21.88p 21.25p 21.50p 799744
13/07/2016 21.50p 22.00p 21.01p 21.63p 540624
12/07/2016 21.25p 22.75p 21.00p 22.00p 1057801

*Close Price adjusted for both dividends and splits