BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/09/2015 23.00p 24.00p 23.00p 23.25p 983147
23/09/2015 24.00p 24.40p 22.61p 23.75p 1433270
22/09/2015 24.25p 24.75p 23.50p 23.50p 977612
21/09/2015 24.50p 25.50p 24.25p 24.50p 877690
18/09/2015 25.25p 25.70p 24.50p 24.75p 950536
17/09/2015 25.00p 25.25p 24.50p 25.00p 935229
16/09/2015 24.50p 25.75p 23.60p 25.75p 2097260
15/09/2015 24.50p 24.50p 23.50p 23.50p 293245
14/09/2015 24.00p 24.25p 23.75p 24.00p 461880
11/09/2015 25.00p 26.00p 24.00p 24.25p 985842
10/09/2015 25.75p 25.91p 25.00p 25.25p 469108
09/09/2015 25.25p 26.04p 25.00p 25.75p 2059664
08/09/2015 25.00p 25.50p 24.00p 25.00p 977666
07/09/2015 24.75p 24.75p 23.75p 24.25p 519012
04/09/2015 23.75p 25.00p 23.50p 24.50p 841790
03/09/2015 24.25p 24.50p 23.75p 24.25p 814329
02/09/2015 24.25p 24.73p 24.00p 24.50p 320333
01/09/2015 25.00p 25.12p 24.22p 24.50p 377179
28/08/2015 24.00p 26.00p 24.00p 24.75p 1710958
27/08/2015 23.75p 24.69p 23.50p 24.50p 1060412
26/08/2015 22.50p 23.50p 22.50p 23.50p 661542
25/08/2015 23.75p 23.75p 22.50p 23.50p 574056
24/08/2015 23.00p 23.00p 21.25p 22.25p 2967445
21/08/2015 23.75p 24.45p 23.50p 23.50p 834234
20/08/2015 25.00p 25.75p 23.25p 23.75p 1827593
19/08/2015 24.00p 25.00p 23.75p 25.00p 761218
18/08/2015 24.75p 24.75p 23.61p 24.00p 701363
17/08/2015 25.25p 25.25p 24.25p 25.00p 1023107
14/08/2015 25.75p 25.75p 24.04p 24.50p 686293
13/08/2015 25.00p 25.00p 24.50p 24.50p 343415
12/08/2015 24.25p 25.25p 24.25p 24.75p 1578812
11/08/2015 25.50p 25.50p 24.25p 24.50p 1096783
10/08/2015 24.50p 25.00p 24.26p 24.75p 554867
07/08/2015 24.50p 24.96p 24.25p 24.50p 310476
06/08/2015 25.75p 25.75p 24.25p 24.50p 1674065
05/08/2015 25.00p 25.60p 24.43p 25.00p 790108
04/08/2015 25.25p 25.60p 24.80p 25.00p 1188411
03/08/2015 26.00p 27.00p 24.87p 25.00p 2550063
31/07/2015 27.00p 27.25p 25.75p 26.00p 2099868
30/07/2015 26.50p 27.00p 26.13p 26.50p 1028186
29/07/2015 26.50p 27.50p 25.92p 27.50p 1300227
28/07/2015 26.25p 27.00p 26.00p 27.00p 473032
27/07/2015 27.00p 27.75p 26.00p 26.50p 1642536
24/07/2015 28.00p 28.75p 27.00p 27.00p 2524252
23/07/2015 27.25p 28.50p 26.50p 27.75p 3522060
22/07/2015 28.50p 29.25p 26.50p 27.00p 2631196
21/07/2015 28.50p 29.00p 28.19p 29.00p 291893
20/07/2015 29.00p 30.08p 28.71p 28.75p 697884
17/07/2015 29.25p 30.00p 29.25p 29.25p 1034358
16/07/2015 29.75p 30.25p 29.50p 29.50p 735361
15/07/2015 31.00p 31.00p 29.19p 30.25p 1074047
14/07/2015 30.00p 30.75p 29.60p 30.50p 1662869
13/07/2015 28.75p 30.50p 28.50p 29.75p 2323857
10/07/2015 27.75p 29.25p 27.50p 28.25p 2277033
09/07/2015 27.25p 27.75p 26.54p 27.00p 2189092
08/07/2015 26.50p 28.00p 25.95p 27.25p 1831645
07/07/2015 28.00p 28.63p 26.00p 26.00p 936670
06/07/2015 27.25p 27.89p 27.25p 27.75p 182379
03/07/2015 28.50p 28.53p 27.75p 27.75p 692116
02/07/2015 28.25p 28.75p 27.50p 27.75p 353590
01/07/2015 28.25p 28.25p 27.51p 28.25p 392802
30/06/2015 27.75p 28.58p 26.54p 27.75p 2240543
29/06/2015 28.50p 29.00p 26.00p 28.00p 3553904
26/06/2015 29.00p 29.75p 27.54p 28.25p 968426
25/06/2015 28.00p 29.50p 27.62p 28.75p 1254631
24/06/2015 30.00p 30.00p 27.60p 28.50p 3030024
23/06/2015 29.75p 29.75p 28.75p 29.75p 987434
22/06/2015 29.25p 30.50p 28.75p 29.00p 1863352
19/06/2015 30.50p 30.50p 29.25p 29.25p 440007
18/06/2015 30.75p 30.75p 29.25p 29.50p 494094
17/06/2015 30.50p 30.66p 29.38p 29.50p 477342
16/06/2015 30.00p 31.00p 29.72p 30.00p 763436
15/06/2015 29.25p 30.50p 29.25p 30.25p 473532
12/06/2015 30.00p 31.25p 29.58p 30.00p 1183673
11/06/2015 31.50p 31.50p 29.68p 29.75p 706514
10/06/2015 29.75p 30.75p 29.75p 30.25p 792820
09/06/2015 30.50p 31.70p 29.73p 30.50p 924345
08/06/2015 30.50p 30.50p 29.75p 30.50p 922565
05/06/2015 30.25p 31.00p 29.00p 29.75p 1505008
04/06/2015 31.50p 31.50p 30.09p 30.75p 848058
03/06/2015 31.50p 31.50p 30.25p 31.25p 582074
02/06/2015 30.50p 32.00p 30.35p 30.50p 1024321
01/06/2015 32.00p 32.00p 30.50p 31.00p 989112
29/05/2015 30.25p 31.25p 30.25p 31.00p 592393
28/05/2015 30.25p 31.00p 29.75p 31.00p 1829664
27/05/2015 30.00p 30.75p 29.88p 30.00p 1679203
26/05/2015 32.00p 32.00p 30.00p 30.00p 1183356
22/05/2015 31.00p 31.74p 30.45p 30.75p 642224
21/05/2015 30.75p 31.37p 30.53p 31.00p 394298
20/05/2015 31.75p 32.17p 30.50p 31.00p 1534876
19/05/2015 30.75p 31.75p 30.50p 31.50p 884908
18/05/2015 32.25p 32.25p 30.56p 31.25p 600999
15/05/2015 32.50p 32.50p 30.63p 31.00p 603968
14/05/2015 30.75p 33.00p 30.25p 31.75p 3783809
13/05/2015 31.00p 31.00p 30.05p 30.25p 868639
12/05/2015 30.50p 30.75p 30.04p 30.25p 883775
11/05/2015 29.00p 31.15p 28.58p 30.50p 3324989
08/05/2015 30.00p 31.00p 28.11p 29.25p 9219391
07/05/2015 29.75p 30.50p 29.50p 29.75p 1074919
06/05/2015 31.00p 31.00p 29.50p 29.75p 1198545
05/05/2015 31.50p 31.50p 30.25p 30.50p 956138
01/05/2015 31.00p 31.50p 30.00p 31.00p 2101346
30/04/2015 30.75p 30.75p 29.75p 29.75p 714276
29/04/2015 30.50p 30.75p 29.75p 30.25p 925513
28/04/2015 30.00p 31.00p 30.00p 30.50p 1067051
27/04/2015 31.00p 31.00p 30.00p 30.25p 1081001
24/04/2015 30.00p 30.88p 30.00p 30.50p 757839
23/04/2015 31.50p 31.50p 30.17p 31.00p 1368834
22/04/2015 30.25p 31.40p 30.25p 31.00p 1613807
21/04/2015 31.75p 31.75p 30.95p 31.50p 784118
20/04/2015 31.25p 32.00p 31.13p 31.25p 1139638
17/04/2015 31.50p 32.05p 31.25p 31.50p 1381922
16/04/2015 31.75p 32.00p 31.25p 31.50p 2684931
15/04/2015 31.50p 31.75p 30.50p 31.25p 1919134
14/04/2015 31.00p 31.31p 30.25p 31.00p 1515423
13/04/2015 30.50p 31.50p 30.25p 30.75p 855839
10/04/2015 30.50p 31.06p 30.29p 30.75p 836975
09/04/2015 30.00p 31.50p 30.00p 31.25p 1319177
08/04/2015 30.00p 31.15p 29.78p 30.50p 4386736
07/04/2015 29.50p 31.02p 29.49p 29.75p 2015120
02/04/2015 30.50p 30.80p 29.44p 29.75p 1565176
01/04/2015 30.75p 31.25p 30.50p 30.50p 1652310
31/03/2015 30.75p 31.00p 30.11p 30.75p 5003233
30/03/2015 30.00p 30.76p 29.60p 30.75p 3457466
27/03/2015 30.00p 30.60p 29.50p 29.75p 13678669
26/03/2015 31.00p 31.00p 29.64p 30.00p 3115207
25/03/2015 30.75p 31.00p 29.25p 29.50p 8285771
24/03/2015 32.25p 32.25p 31.25p 32.00p 2752417
23/03/2015 31.00p 32.19p 31.00p 32.00p 733788
20/03/2015 31.75p 32.22p 31.06p 32.00p 2070205
19/03/2015 33.00p 33.00p 31.75p 31.75p 3209873
18/03/2015 32.25p 33.34p 32.25p 32.75p 2432984
17/03/2015 34.00p 34.47p 31.75p 33.50p 9441252
16/03/2015 31.50p 32.32p 31.05p 31.25p 1977958
13/03/2015 31.75p 32.12p 31.00p 31.50p 2802413
12/03/2015 31.00p 32.15p 31.00p 31.00p 1742286
11/03/2015 31.50p 33.47p 31.21p 31.50p 3460186
10/03/2015 30.75p 32.50p 30.75p 32.00p 1896453
09/03/2015 31.50p 32.00p 30.73p 32.00p 1676507
06/03/2015 29.75p 31.75p 29.75p 31.75p 1275546
05/03/2015 29.25p 31.25p 29.25p 31.25p 1132475
04/03/2015 32.00p 32.00p 29.00p 29.25p 1737637
03/03/2015 32.50p 32.50p 31.50p 31.50p 802002
02/03/2015 32.75p 32.75p 31.49p 32.25p 1521813
27/02/2015 33.00p 33.00p 31.75p 32.00p 863336
26/02/2015 33.75p 33.75p 31.75p 32.25p 2103278
25/02/2015 33.25p 33.50p 32.04p 32.75p 3250184
24/02/2015 31.25p 33.32p 30.27p 33.00p 7966141
23/02/2015 29.00p 29.50p 28.25p 29.00p 843969
20/02/2015 28.25p 29.47p 28.25p 28.75p 981439
19/02/2015 30.50p 30.50p 28.75p 29.25p 985208
18/02/2015 30.75p 30.75p 29.50p 30.50p 655911
17/02/2015 30.25p 30.30p 29.50p 30.25p 708192
16/02/2015 30.50p 30.75p 29.75p 30.75p 609866
13/02/2015 29.50p 31.00p 29.00p 30.00p 3839478
12/02/2015 30.00p 30.00p 28.25p 28.75p 1313066
11/02/2015 29.50p 30.00p 28.90p 29.75p 1048509
10/02/2015 29.50p 29.75p 28.50p 28.75p 656345
09/02/2015 29.75p 29.93p 28.50p 29.50p 974376
06/02/2015 29.75p 30.28p 28.74p 29.75p 2814548
05/02/2015 28.50p 30.58p 27.75p 30.25p 4322362
04/02/2015 29.50p 29.75p 28.61p 29.00p 1405261
03/02/2015 30.00p 30.50p 29.05p 29.50p 4069834
02/02/2015 29.00p 30.38p 28.25p 29.50p 2466363
30/01/2015 27.00p 28.75p 26.50p 28.75p 4457645
29/01/2015 26.75p 27.15p 25.25p 25.75p 2674557
28/01/2015 26.75p 27.96p 26.67p 26.75p 1106971
27/01/2015 26.75p 28.00p 25.79p 28.00p 1828591
26/01/2015 27.75p 28.00p 25.75p 27.00p 2398781
23/01/2015 28.00p 28.25p 26.89p 27.25p 1650497
22/01/2015 29.75p 29.75p 28.00p 28.00p 971343
21/01/2015 31.00p 31.00p 28.50p 29.25p 2572428
20/01/2015 30.25p 31.00p 30.00p 31.00p 584925
19/01/2015 30.50p 31.00p 29.75p 31.00p 1128319
16/01/2015 31.00p 31.00p 29.36p 30.25p 1357564
15/01/2015 31.00p 31.47p 30.00p 30.50p 1901477
14/01/2015 31.25p 31.63p 30.00p 30.25p 1380968
13/01/2015 32.00p 32.50p 30.50p 31.25p 1350663
12/01/2015 33.25p 34.52p 31.00p 31.50p 5008577
09/01/2015 29.50p 33.50p 29.00p 31.75p 1509624
08/01/2015 29.25p 29.53p 28.75p 29.50p 748444
07/01/2015 30.00p 30.00p 28.31p 29.50p 2530190
06/01/2015 29.75p 29.86p 28.35p 29.50p 1969543
05/01/2015 30.25p 32.00p 29.30p 30.00p 1253874
02/01/2015 30.75p 32.00p 29.99p 30.50p 1025055
31/12/2014 31.00p 32.00p 30.56p 31.25p 719167
30/12/2014 31.50p 31.75p 30.00p 31.50p 1979228
29/12/2014 30.75p 32.99p 30.38p 31.00p 3974642
24/12/2014 27.50p 31.20p 27.36p 31.00p 2696797
23/12/2014 25.25p 29.05p 24.50p 27.50p 5144323
22/12/2014 26.75p 27.58p 25.00p 26.25p 2192337
19/12/2014 25.75p 27.00p 24.83p 26.25p 2285947
18/12/2014 23.75p 26.87p 23.75p 25.25p 5467911
17/12/2014 23.50p 25.58p 23.50p 25.25p 2333807
16/12/2014 24.00p 24.26p 21.75p 23.50p 4650608
15/12/2014 23.25p 24.75p 22.55p 23.00p 3878633
12/12/2014 25.00p 26.25p 22.51p 23.00p 3554467
11/12/2014 25.25p 26.46p 24.29p 25.00p 3570572
10/12/2014 27.00p 27.75p 24.25p 26.50p 2926145
09/12/2014 27.75p 28.87p 25.75p 26.75p 2597844

*Close Price adjusted for both dividends and splits