BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/12/2014 28.50p 29.00p 27.00p 28.00p 1988864
05/12/2014 29.25p 30.00p 29.00p 29.25p 2902389
04/12/2014 29.00p 30.75p 29.00p 30.25p 982530
03/12/2014 31.25p 31.25p 29.00p 29.00p 2532716
02/12/2014 31.25p 31.43p 29.75p 29.75p 1725257
01/12/2014 31.25p 31.75p 27.25p 31.00p 3278927
28/11/2014 32.75p 33.50p 31.50p 32.00p 2243931
27/11/2014 32.75p 34.25p 32.75p 32.75p 1489108
26/11/2014 33.50p 34.50p 32.64p 33.25p 1271553
25/11/2014 33.00p 34.47p 32.48p 33.50p 2728412
24/11/2014 30.75p 33.00p 30.63p 32.75p 1630664
21/11/2014 30.50p 31.51p 30.50p 31.00p 866967
20/11/2014 30.50p 31.68p 30.50p 30.75p 743467
19/11/2014 30.25p 31.50p 30.25p 30.75p 928059
18/11/2014 30.50p 32.16p 30.50p 31.00p 2026516
17/11/2014 30.25p 31.25p 30.25p 30.75p 2516167
14/11/2014 31.00p 31.25p 30.18p 31.00p 1110275
13/11/2014 32.00p 32.00p 30.46p 30.50p 1003853
12/11/2014 30.75p 32.00p 30.25p 31.75p 1217718
11/11/2014 32.00p 32.50p 30.75p 32.50p 1619361
10/11/2014 30.25p 32.00p 30.25p 32.00p 1787369
07/11/2014 30.75p 31.00p 29.86p 30.25p 753025
06/11/2014 31.25p 31.25p 29.75p 30.50p 1002546
05/11/2014 29.75p 30.75p 29.00p 30.50p 1203787
04/11/2014 30.50p 31.31p 30.00p 30.75p 1710178
03/11/2014 31.50p 31.50p 30.50p 30.75p 567321
31/10/2014 31.75p 31.75p 30.50p 30.75p 398746
30/10/2014 31.75p 31.75p 30.50p 30.75p 1477133
29/10/2014 30.25p 31.70p 30.25p 31.25p 2368509
28/10/2014 30.50p 31.24p 29.53p 30.75p 2351722
27/10/2014 33.50p 34.78p 30.50p 30.50p 4842447
24/10/2014 32.00p 32.50p 31.25p 32.25p 3292231
23/10/2014 28.75p 32.32p 28.06p 32.25p 2528324
22/10/2014 28.25p 28.75p 27.60p 28.75p 1274557
21/10/2014 29.50p 29.50p 27.75p 28.00p 2684585
20/10/2014 28.75p 30.00p 28.15p 28.50p 853916
17/10/2014 27.50p 29.50p 26.50p 29.00p 2209731
16/10/2014 27.75p 28.50p 24.25p 27.00p 5788155
15/10/2014 29.50p 29.95p 27.50p 27.75p 2343286
14/10/2014 29.50p 30.60p 29.50p 29.75p 1286638
13/10/2014 31.25p 31.70p 29.50p 30.25p 1715411
10/10/2014 33.00p 33.00p 31.25p 31.50p 2854557
09/10/2014 33.00p 34.25p 32.62p 32.75p 1067017
08/10/2014 32.75p 33.58p 32.58p 32.75p 935198
07/10/2014 33.75p 33.75p 32.50p 33.00p 831325
06/10/2014 32.75p 33.20p 32.50p 32.75p 1188065
03/10/2014 32.75p 33.50p 32.50p 32.50p 1422078
02/10/2014 33.00p 33.60p 32.25p 32.50p 2522318
01/10/2014 34.50p 34.50p 33.00p 33.00p 1040948
30/09/2014 34.00p 34.50p 33.25p 33.50p 1979041
29/09/2014 33.75p 34.75p 33.62p 34.00p 2290836
26/09/2014 36.00p 36.00p 34.22p 34.50p 2122874
25/09/2014 36.75p 36.75p 34.75p 35.00p 2094422
24/09/2014 35.75p 36.80p 35.00p 35.25p 1280273
23/09/2014 35.50p 37.00p 35.50p 36.75p 2854770
22/09/2014 35.75p 37.50p 35.50p 37.00p 658624
19/09/2014 35.25p 37.50p 35.25p 36.75p 3789775
18/09/2014 34.25p 36.25p 34.25p 36.25p 1284123
17/09/2014 33.50p 36.00p 33.50p 35.25p 2461705
16/09/2014 33.25p 34.50p 32.75p 34.50p 3190052
15/09/2014 34.25p 34.50p 33.00p 34.00p 1357301
12/09/2014 34.25p 35.23p 33.05p 34.75p 2348008
11/09/2014 35.25p 36.62p 34.50p 35.25p 3042422
10/09/2014 35.50p 36.07p 35.25p 36.00p 702632
09/09/2014 35.50p 36.25p 35.00p 36.00p 1328383
08/09/2014 35.25p 37.45p 35.25p 35.50p 2939783
05/09/2014 35.00p 37.50p 34.75p 37.25p 3696370
04/09/2014 33.00p 36.25p 33.00p 35.00p 2747386
03/09/2014 32.25p 34.50p 32.25p 34.25p 1499775
02/09/2014 33.75p 34.00p 32.50p 33.25p 906723
01/09/2014 34.00p 34.00p 32.50p 32.50p 740729
29/08/2014 34.00p 34.00p 32.75p 32.75p 465393
28/08/2014 33.50p 34.00p 32.75p 34.00p 993157
27/08/2014 34.25p 34.25p 33.25p 33.25p 781500
26/08/2014 34.75p 35.25p 32.50p 34.00p 3444970
22/08/2014 35.75p 35.75p 34.50p 35.00p 1681662
21/08/2014 35.75p 35.75p 35.00p 35.25p 1060922
20/08/2014 35.75p 36.00p 34.63p 35.00p 894342
19/08/2014 35.25p 35.50p 34.27p 35.00p 1779389
18/08/2014 34.25p 35.50p 34.25p 35.00p 1182718
15/08/2014 35.75p 35.75p 34.50p 35.50p 1394548
14/08/2014 35.00p 35.97p 35.00p 35.00p 1435433
13/08/2014 35.00p 35.92p 35.00p 35.00p 1085335
12/08/2014 35.00p 35.62p 34.25p 35.25p 2589308
11/08/2014 34.00p 36.00p 34.00p 35.00p 1229326
08/08/2014 35.00p 35.25p 32.50p 34.25p 3440536
07/08/2014 37.00p 37.00p 35.25p 35.50p 1298430
06/08/2014 38.00p 38.17p 36.00p 36.25p 2079919
05/08/2014 39.00p 39.27p 38.00p 38.00p 1594623
04/08/2014 39.00p 39.94p 38.25p 38.75p 2620728
01/08/2014 39.00p 39.00p 37.50p 38.25p 1415055
31/07/2014 38.50p 39.00p 37.63p 38.75p 1875170
30/07/2014 39.25p 39.74p 38.25p 38.50p 1522820
29/07/2014 39.25p 39.75p 38.25p 39.25p 705740
28/07/2014 39.00p 39.75p 38.50p 39.50p 945686
25/07/2014 39.25p 40.25p 38.59p 39.25p 1080904
24/07/2014 38.75p 39.50p 38.25p 39.50p 897939
23/07/2014 39.25p 39.67p 38.00p 38.75p 2024087
22/07/2014 41.00p 41.00p 38.53p 39.00p 2493542
21/07/2014 39.75p 42.25p 39.75p 40.25p 4269437
18/07/2014 38.75p 41.00p 38.00p 40.25p 2805584
17/07/2014 38.75p 39.25p 38.50p 39.00p 705562
16/07/2014 39.00p 39.69p 38.25p 39.25p 2193457
15/07/2014 38.50p 39.69p 37.75p 38.00p 2853527
14/07/2014 38.00p 38.35p 37.25p 37.75p 1225212
11/07/2014 37.75p 38.87p 37.50p 37.50p 881570
10/07/2014 38.25p 38.75p 36.97p 38.25p 2712274
09/07/2014 39.00p 39.58p 38.25p 38.50p 1411780
08/07/2014 40.75p 40.75p 38.61p 39.00p 2129068
07/07/2014 40.00p 40.50p 39.50p 40.00p 1212398
04/07/2014 40.00p 40.75p 39.50p 40.00p 2910912
03/07/2014 38.25p 41.25p 38.15p 40.00p 5082172
02/07/2014 40.00p 40.23p 37.75p 38.50p 5966158
01/07/2014 40.25p 41.25p 39.20p 40.00p 4423307
30/06/2014 39.25p 39.58p 38.25p 39.25p 4384427
27/06/2014 38.75p 40.05p 37.25p 39.00p 6623196
26/06/2014 40.50p 41.00p 37.50p 38.25p 8000064
25/06/2014 41.00p 42.50p 39.50p 40.50p 7361913
24/06/2014 47.00p 47.44p 41.75p 42.00p 22582356
23/06/2014 41.50p 41.50p 39.06p 39.75p 1577115
20/06/2014 41.75p 42.62p 39.73p 40.25p 5125188
19/06/2014 41.00p 42.92p 41.00p 42.25p 1882181
18/06/2014 40.00p 41.75p 39.24p 41.50p 2065152
17/06/2014 40.25p 40.25p 38.69p 39.25p 1218245
16/06/2014 41.25p 41.75p 39.00p 39.50p 2767616
13/06/2014 41.00p 43.00p 40.00p 41.25p 8327621
12/06/2014 40.00p 41.75p 39.00p 40.50p 4046479
11/06/2014 38.50p 40.00p 37.34p 40.00p 3568118
10/06/2014 37.75p 39.00p 37.25p 37.75p 2472590
09/06/2014 37.25p 39.50p 36.83p 38.50p 4013865
06/06/2014 36.75p 38.00p 35.25p 37.75p 5040435
05/06/2014 37.00p 37.75p 36.00p 36.75p 1914553
04/06/2014 36.75p 38.50p 36.25p 37.50p 8092992
03/06/2014 37.00p 40.00p 33.75p 37.00p 20009072
02/06/2014 34.50p 34.50p 33.50p 33.75p 1477918
30/05/2014 35.75p 35.75p 32.25p 33.25p 14945511
29/05/2014 34.50p 35.48p 34.25p 34.50p 1601185
28/05/2014 35.25p 35.75p 34.38p 34.75p 1860055
27/05/2014 34.50p 35.00p 33.25p 34.75p 2798887
23/05/2014 34.50p 34.50p 33.25p 34.00p 1777526
22/05/2014 34.75p 35.25p 33.25p 34.00p 1413094
21/05/2014 33.50p 34.25p 31.75p 34.25p 4466626
20/05/2014 34.00p 35.20p 32.75p 33.75p 5403986
19/05/2014 35.50p 36.50p 33.75p 34.00p 2999011
16/05/2014 33.25p 36.95p 33.25p 36.50p 2959629
15/05/2014 34.25p 35.00p 33.25p 34.75p 2931932
14/05/2014 35.00p 35.75p 34.00p 35.00p 1507471
13/05/2014 35.00p 35.19p 33.50p 34.75p 2224968
12/05/2014 34.75p 35.10p 34.00p 34.50p 758233
09/05/2014 35.75p 36.25p 34.25p 34.75p 6025365
08/05/2014 35.75p 37.19p 35.50p 35.75p 876313
07/05/2014 35.25p 36.80p 34.65p 36.75p 2828650
06/05/2014 37.75p 38.00p 34.00p 34.75p 4973713
02/05/2014 36.00p 38.50p 35.04p 37.75p 7647853
01/05/2014 32.75p 37.10p 32.50p 36.00p 4799325
30/04/2014 31.75p 34.00p 31.25p 32.50p 3458955
29/04/2014 33.25p 33.50p 30.00p 31.25p 3646457
28/04/2014 33.50p 33.50p 32.20p 32.25p 3024167
25/04/2014 33.25p 33.25p 32.25p 32.75p 1798903
24/04/2014 31.25p 33.72p 30.54p 32.25p 3047042
23/04/2014 30.25p 31.50p 30.25p 30.75p 943191
22/04/2014 31.50p 32.00p 30.50p 31.50p 2127904
17/04/2014 30.00p 32.25p 30.00p 31.50p 2086504
16/04/2014 31.50p 32.08p 30.50p 30.75p 1909703
15/04/2014 32.25p 33.36p 31.50p 32.00p 1230014
14/04/2014 33.00p 34.25p 32.00p 33.25p 1588575
11/04/2014 34.50p 34.75p 32.75p 34.00p 925420
10/04/2014 34.00p 35.00p 33.35p 34.75p 3719166
09/04/2014 32.50p 34.00p 32.25p 34.00p 3703815
08/04/2014 31.75p 32.72p 31.00p 32.25p 3666274
07/04/2014 31.00p 31.75p 30.25p 31.50p 3158571
04/04/2014 30.00p 32.35p 29.35p 30.25p 12202294
03/04/2014 29.75p 30.75p 28.50p 30.00p 43251324
02/04/2014 29.00p 30.97p 28.25p 29.50p 8451754
01/04/2014 29.00p 30.75p 28.25p 29.25p 13555602
31/03/2014 29.25p 30.94p 28.25p 29.25p 7513577
28/03/2014 30.25p 31.18p 29.00p 29.75p 6115908
27/03/2014 33.25p 33.25p 30.25p 30.50p 2883435
26/03/2014 33.75p 33.75p 31.25p 32.00p 2074304
25/03/2014 32.25p 33.75p 32.00p 32.75p 1683872
24/03/2014 32.25p 33.75p 32.00p 33.75p 1972740
21/03/2014 32.25p 34.50p 32.25p 33.75p 1468191
20/03/2014 33.50p 34.50p 32.50p 34.00p 1045516
19/03/2014 35.50p 35.50p 33.50p 34.00p 1119354
18/03/2014 33.50p 35.25p 32.47p 34.25p 1676331
17/03/2014 34.75p 34.92p 33.25p 33.25p 2660159
14/03/2014 33.50p 34.75p 32.50p 34.00p 2878042
13/03/2014 36.50p 36.50p 32.65p 33.75p 5396728
12/03/2014 36.75p 36.75p 34.00p 36.00p 1587366
11/03/2014 36.50p 37.75p 35.75p 36.25p 1954768
10/03/2014 38.75p 39.00p 35.50p 37.50p 3125480
07/03/2014 37.50p 39.50p 37.00p 38.50p 5315477
06/03/2014 35.00p 37.00p 34.17p 37.00p 2444035
05/03/2014 36.00p 36.00p 33.11p 34.50p 3729258
04/03/2014 34.50p 37.00p 34.02p 34.75p 4842763
03/03/2014 32.75p 36.00p 31.25p 35.00p 9561365
28/02/2014 31.00p 32.75p 31.00p 32.50p 7826348
27/02/2014 31.00p 31.25p 29.00p 31.25p 3620001
26/02/2014 31.00p 31.89p 30.25p 30.75p 1347900
25/02/2014 31.50p 32.00p 30.00p 31.75p 2657597

*Close Price adjusted for both dividends and splits