BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/07/2016 22.75p 22.75p 21.25p 22.00p 282689
08/07/2016 22.75p 22.75p 21.13p 21.88p 763059
07/07/2016 21.25p 21.75p 21.03p 21.25p 279856
06/07/2016 21.50p 22.00p 20.50p 21.75p 722994
05/07/2016 22.00p 22.38p 21.33p 22.00p 2767505
04/07/2016 21.50p 22.44p 21.26p 22.38p 878580
01/07/2016 21.50p 21.75p 21.13p 21.50p 1161405
30/06/2016 21.00p 21.38p 20.50p 21.25p 992980
29/06/2016 20.25p 21.00p 20.05p 21.00p 402870
28/06/2016 21.00p 21.15p 20.00p 20.50p 1048598
27/06/2016 21.00p 21.25p 21.00p 21.25p 1023653
24/06/2016 20.00p 21.57p 19.50p 21.50p 2063064
23/06/2016 21.50p 21.50p 20.75p 21.25p 610536
22/06/2016 20.25p 21.50p 20.25p 21.00p 5415569
21/06/2016 20.50p 21.00p 20.38p 20.50p 876100
20/06/2016 20.50p 21.00p 20.38p 21.00p 280325
17/06/2016 20.50p 21.00p 20.50p 20.75p 1642584
16/06/2016 20.25p 20.75p 20.00p 20.25p 840589
15/06/2016 20.75p 20.75p 20.13p 20.75p 380236
14/06/2016 20.00p 20.75p 19.75p 20.50p 3425209
13/06/2016 20.25p 20.69p 19.75p 20.50p 1701017
10/06/2016 20.75p 20.75p 20.25p 20.75p 390475
09/06/2016 21.00p 21.00p 20.25p 20.75p 1205777
08/06/2016 21.00p 21.00p 20.25p 21.00p 554825
07/06/2016 20.75p 20.78p 20.28p 20.75p 392620
06/06/2016 20.75p 20.75p 20.25p 20.75p 329333
03/06/2016 20.25p 20.93p 20.25p 20.50p 28528392
02/06/2016 20.00p 20.50p 19.75p 20.25p 1939895
01/06/2016 20.00p 20.50p 19.69p 20.00p 2631690
31/05/2016 20.00p 20.25p 19.05p 19.50p 1785521
27/05/2016 19.75p 20.05p 19.25p 20.00p 352339
26/05/2016 20.00p 20.25p 19.62p 19.75p 514922
25/05/2016 20.00p 20.54p 19.04p 20.00p 1290768
24/05/2016 20.00p 20.45p 19.75p 19.75p 777099
23/05/2016 20.25p 20.50p 20.00p 20.00p 809019
20/05/2016 20.50p 20.50p 20.06p 20.38p 424906
19/05/2016 20.50p 20.75p 20.08p 20.50p 1425295
18/05/2016 21.25p 21.25p 20.50p 20.75p 693380
17/05/2016 21.00p 21.28p 20.75p 20.75p 273415
16/05/2016 20.75p 21.00p 20.75p 20.75p 58119
13/05/2016 21.00p 21.03p 20.64p 20.75p 886184
12/05/2016 20.50p 21.00p 20.50p 21.00p 239101
11/05/2016 21.25p 21.25p 20.75p 20.75p 258136
10/05/2016 21.00p 21.25p 20.75p 21.25p 425057
09/05/2016 21.25p 21.38p 20.75p 21.25p 957998
06/05/2016 21.00p 21.25p 20.75p 21.00p 474311
05/05/2016 21.25p 21.25p 20.75p 20.75p 153049
04/05/2016 21.00p 21.25p 20.75p 21.25p 1420333
03/05/2016 21.50p 21.70p 20.75p 21.25p 1515313
29/04/2016 21.50p 21.75p 21.00p 21.75p 2952490
28/04/2016 21.25p 21.50p 20.75p 21.00p 3868393
27/04/2016 21.00p 21.50p 20.52p 21.00p 852684
26/04/2016 21.25p 21.25p 20.61p 21.00p 280253
25/04/2016 22.00p 22.00p 21.00p 21.25p 1953041
22/04/2016 22.00p 22.00p 21.53p 22.00p 208026
21/04/2016 22.00p 22.00p 21.35p 21.75p 419903
20/04/2016 21.50p 22.00p 21.50p 22.00p 308206
19/04/2016 21.50p 22.13p 21.50p 22.00p 501862
18/04/2016 21.50p 22.06p 21.25p 21.50p 548868
15/04/2016 22.25p 22.33p 21.54p 22.00p 449789
14/04/2016 21.50p 22.29p 21.50p 21.75p 612479
13/04/2016 22.00p 22.31p 21.50p 22.25p 1711433
12/04/2016 21.75p 22.48p 21.37p 22.25p 805713
11/04/2016 22.00p 22.38p 21.22p 21.50p 727594
08/04/2016 20.50p 21.75p 20.38p 21.75p 1270868
07/04/2016 20.75p 21.35p 20.48p 21.00p 708642
06/04/2016 21.75p 21.75p 20.63p 21.50p 781040
05/04/2016 20.75p 21.69p 20.00p 20.25p 676697
04/04/2016 21.00p 21.75p 20.50p 20.50p 1159916
01/04/2016 20.75p 21.81p 20.75p 21.75p 1147988
31/03/2016 21.00p 21.69p 20.53p 21.25p 1852613
30/03/2016 22.25p 22.50p 19.43p 21.75p 5770053
29/03/2016 23.25p 23.75p 22.75p 23.25p 1132145
24/03/2016 22.75p 23.50p 22.61p 22.75p 969672
23/03/2016 23.25p 23.54p 22.75p 23.00p 783254
22/03/2016 23.25p 23.63p 23.25p 23.25p 350202
21/03/2016 23.00p 23.96p 22.75p 23.75p 875514
18/03/2016 23.75p 24.10p 22.75p 23.75p 752077
17/03/2016 23.75p 24.34p 23.25p 23.25p 1312295
16/03/2016 23.75p 24.50p 23.75p 24.25p 532553
15/03/2016 24.00p 24.18p 23.25p 23.75p 4090382
14/03/2016 23.50p 24.46p 23.50p 23.75p 3535577
11/03/2016 23.00p 24.00p 22.00p 23.75p 1816420
10/03/2016 22.00p 22.75p 21.34p 22.75p 696005
09/03/2016 21.25p 22.36p 21.25p 22.00p 720104
08/03/2016 22.50p 22.50p 21.25p 21.75p 1454011
07/03/2016 20.75p 22.25p 20.75p 22.25p 2119878
04/03/2016 21.75p 21.75p 20.50p 21.50p 1823388
03/03/2016 21.25p 21.25p 20.50p 20.75p 905293
02/03/2016 20.75p 21.75p 20.50p 21.00p 455543
01/03/2016 21.25p 21.50p 20.75p 20.75p 734684
29/02/2016 21.00p 21.75p 20.80p 21.75p 701680
26/02/2016 20.50p 21.50p 20.25p 21.50p 1566018
25/02/2016 20.50p 20.75p 20.33p 20.75p 544358
24/02/2016 20.50p 20.75p 20.09p 20.75p 1306495
23/02/2016 20.50p 20.94p 20.18p 20.75p 617318
22/02/2016 19.25p 21.25p 19.25p 21.00p 1576935
19/02/2016 19.25p 20.00p 19.25p 20.00p 221401
18/02/2016 19.75p 20.00p 19.33p 20.00p 559043
17/02/2016 19.25p 20.00p 19.25p 19.75p 498571
16/02/2016 19.50p 19.97p 19.25p 19.75p 1083300
15/02/2016 19.25p 19.75p 19.00p 19.75p 819038
12/02/2016 18.50p 19.26p 18.50p 19.25p 897081
11/02/2016 19.50p 19.79p 18.47p 18.50p 1864777
10/02/2016 19.75p 20.03p 19.28p 19.50p 1061485
09/02/2016 20.00p 20.40p 19.25p 19.25p 1122810
08/02/2016 20.75p 21.43p 19.71p 19.75p 3358461
05/02/2016 19.00p 20.75p 18.75p 20.50p 4572354
04/02/2016 19.25p 19.64p 18.25p 18.25p 1095083
03/02/2016 19.00p 19.25p 18.75p 19.00p 203319
02/02/2016 19.50p 19.69p 18.91p 19.25p 548534
01/02/2016 19.00p 19.75p 19.00p 19.50p 398475
29/01/2016 19.00p 19.75p 18.75p 19.50p 180764
28/01/2016 19.75p 19.91p 18.54p 19.50p 1194013
27/01/2016 18.50p 19.25p 18.03p 19.25p 1134946
26/01/2016 19.25p 19.75p 18.50p 18.75p 1118247
25/01/2016 19.50p 19.75p 19.25p 19.25p 796512
22/01/2016 19.75p 20.00p 19.50p 19.75p 974310
21/01/2016 19.25p 19.75p 19.00p 19.75p 430366
20/01/2016 19.25p 20.75p 18.80p 19.50p 2079785
19/01/2016 20.00p 20.75p 19.31p 20.75p 526734
18/01/2016 19.50p 20.75p 19.21p 20.00p 941356
15/01/2016 20.75p 20.75p 19.24p 20.00p 1198545
14/01/2016 19.75p 20.94p 19.33p 20.75p 884435
13/01/2016 20.00p 20.75p 19.00p 20.75p 1140022
12/01/2016 20.75p 21.50p 19.75p 20.00p 1657841
11/01/2016 21.25p 21.75p 20.75p 21.00p 643153
08/01/2016 21.75p 22.00p 21.25p 21.50p 613843
07/01/2016 20.50p 21.75p 20.25p 21.50p 1393225
06/01/2016 22.25p 22.25p 20.75p 21.25p 657897
05/01/2016 21.25p 22.25p 21.25p 21.50p 492468
04/01/2016 22.00p 23.00p 21.00p 21.50p 809039
31/12/2015 22.75p 22.75p 22.00p 22.25p 276104
30/12/2015 23.00p 23.00p 22.09p 22.50p 777825
29/12/2015 23.00p 23.25p 22.06p 22.25p 804061
24/12/2015 22.75p 23.00p 22.33p 23.00p 416152
23/12/2015 22.75p 23.50p 22.00p 22.25p 1338883
22/12/2015 23.00p 23.00p 22.25p 22.50p 811450
21/12/2015 22.50p 22.50p 21.44p 22.50p 221397
18/12/2015 22.50p 22.50p 21.25p 22.25p 523244
17/12/2015 22.00p 22.00p 21.25p 21.50p 607304
16/12/2015 21.00p 21.75p 20.75p 21.75p 1416530
15/12/2015 21.00p 21.82p 21.00p 21.25p 1028475
14/12/2015 21.50p 22.06p 21.00p 21.00p 1341356
11/12/2015 23.25p 23.25p 21.75p 22.25p 625904
10/12/2015 22.25p 23.00p 22.25p 22.50p 1012616
09/12/2015 22.75p 23.75p 22.25p 23.00p 1031296
08/12/2015 22.75p 23.47p 22.50p 22.50p 2446766
07/12/2015 22.75p 24.50p 22.75p 24.50p 625207
04/12/2015 23.75p 24.50p 22.96p 24.50p 849160
03/12/2015 24.00p 24.50p 23.25p 24.50p 816488
02/12/2015 23.25p 23.75p 22.65p 23.75p 1364254
01/12/2015 23.50p 24.00p 23.00p 23.75p 513873
30/11/2015 24.00p 24.66p 23.53p 24.00p 425163
27/11/2015 24.25p 24.50p 23.75p 24.00p 1994833
26/11/2015 24.00p 24.75p 24.00p 24.75p 624568
25/11/2015 24.50p 24.57p 23.93p 24.50p 1368438
24/11/2015 24.50p 24.50p 23.25p 24.00p 435054
23/11/2015 25.00p 25.00p 23.53p 24.50p 1381711
20/11/2015 25.25p 25.25p 23.00p 24.50p 1097079
19/11/2015 25.00p 25.62p 23.60p 24.50p 2557006
18/11/2015 24.75p 24.75p 23.00p 24.50p 2748160
17/11/2015 25.50p 25.50p 23.75p 24.75p 858433
16/11/2015 25.00p 25.00p 23.69p 24.50p 1254985
13/11/2015 24.00p 24.81p 23.72p 24.75p 1557369
12/11/2015 25.50p 25.50p 24.00p 24.50p 1674575
11/11/2015 24.75p 25.75p 24.25p 25.25p 1196736
10/11/2015 25.75p 25.75p 23.50p 24.75p 5653382
09/11/2015 25.00p 25.75p 24.44p 25.75p 4084810
06/11/2015 25.00p 25.50p 24.25p 25.50p 1011895
05/11/2015 26.25p 26.25p 25.00p 25.50p 434473
04/11/2015 25.50p 26.25p 24.60p 26.00p 836174
03/11/2015 25.50p 25.75p 24.25p 25.50p 949393
02/11/2015 24.25p 25.30p 23.75p 25.00p 1734858
30/10/2015 25.00p 25.75p 24.25p 24.25p 757035
29/10/2015 25.25p 25.58p 24.50p 24.50p 896288
28/10/2015 26.00p 26.00p 25.25p 25.75p 502905
27/10/2015 25.50p 26.39p 25.24p 25.75p 1272615
26/10/2015 26.75p 26.75p 26.00p 26.25p 185089
23/10/2015 25.75p 27.73p 25.75p 27.00p 1552931
22/10/2015 26.75p 27.00p 25.80p 26.75p 387248
21/10/2015 25.75p 26.75p 25.53p 26.75p 901920
20/10/2015 26.00p 26.75p 25.95p 26.00p 642479
19/10/2015 26.00p 26.75p 25.77p 26.50p 466496
16/10/2015 26.75p 26.75p 25.85p 26.00p 721447
15/10/2015 26.75p 26.75p 25.75p 25.75p 772780
14/10/2015 26.00p 26.50p 25.60p 26.50p 893520
13/10/2015 26.50p 26.50p 25.87p 26.00p 552277
12/10/2015 26.00p 26.81p 25.73p 26.00p 2109214
09/10/2015 25.50p 26.25p 25.20p 26.00p 956337
08/10/2015 25.25p 25.80p 24.75p 25.00p 968686
07/10/2015 26.25p 26.93p 25.40p 25.75p 1767935
06/10/2015 25.50p 25.75p 25.25p 25.75p 484145
05/10/2015 24.50p 26.50p 24.50p 25.75p 1427037
02/10/2015 25.50p 25.50p 24.64p 25.00p 715022
01/10/2015 24.75p 25.75p 24.36p 25.50p 2230224
30/09/2015 23.50p 25.25p 23.25p 25.00p 1636434
29/09/2015 23.25p 23.75p 23.04p 23.25p 367469
28/09/2015 24.75p 25.46p 23.00p 23.00p 2087169
25/09/2015 23.50p 24.25p 23.25p 23.75p 243980

*Close Price adjusted for both dividends and splits