BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/02/2014 30.25p 31.25p 30.25p 30.50p 3929775
21/02/2014 31.50p 31.50p 29.75p 31.25p 2158022
20/02/2014 30.00p 31.50p 29.25p 31.00p 1676760
19/02/2014 31.25p 31.70p 28.50p 31.00p 8658484
18/02/2014 32.25p 32.80p 31.50p 31.50p 3444301
17/02/2014 34.50p 34.50p 32.25p 32.50p 3016588
14/02/2014 34.00p 34.81p 33.25p 33.25p 1355608
13/02/2014 34.25p 35.00p 34.00p 34.25p 931612
12/02/2014 34.00p 35.25p 34.00p 34.75p 2581731
11/02/2014 34.00p 35.00p 33.50p 35.00p 2660009
10/02/2014 35.00p 35.45p 32.10p 33.50p 6208961
07/02/2014 36.50p 36.50p 33.75p 34.75p 6335090
06/02/2014 35.25p 36.50p 35.00p 36.00p 5034529
05/02/2014 36.00p 36.00p 34.00p 35.00p 3105822
04/02/2014 37.00p 37.00p 34.25p 34.75p 4418424
03/02/2014 36.00p 37.88p 35.75p 35.75p 1368738
31/01/2014 39.00p 39.00p 36.25p 37.00p 590091
30/01/2014 37.00p 38.75p 36.50p 38.00p 3333394
29/01/2014 38.00p 38.38p 36.25p 38.00p 1879551
28/01/2014 37.25p 37.75p 36.75p 36.75p 1359164
27/01/2014 38.00p 38.00p 36.50p 37.50p 1512881
24/01/2014 37.50p 38.50p 37.08p 37.50p 2156674
23/01/2014 39.75p 39.75p 37.50p 38.50p 1942892
22/01/2014 39.75p 40.00p 38.50p 39.50p 1690145
21/01/2014 41.75p 41.85p 38.50p 39.00p 4490881
20/01/2014 43.75p 44.00p 40.50p 41.25p 3396977
17/01/2014 43.25p 44.00p 41.91p 43.75p 2011002
16/01/2014 41.50p 44.00p 40.72p 42.25p 3345208
15/01/2014 40.25p 41.75p 39.25p 41.00p 2410029
14/01/2014 40.25p 41.55p 39.25p 39.50p 3431219
13/01/2014 39.00p 41.50p 37.50p 41.00p 3556167
10/01/2014 38.50p 39.00p 37.25p 37.75p 1704864
09/01/2014 38.25p 39.08p 37.25p 37.50p 1972205
08/01/2014 36.50p 39.19p 35.75p 38.25p 4710301
07/01/2014 37.25p 37.25p 35.50p 36.00p 2524795
06/01/2014 37.50p 37.50p 36.25p 36.75p 2354646
03/01/2014 38.25p 38.75p 36.25p 36.50p 1740143
02/01/2014 38.25p 38.87p 38.00p 38.25p 1082597
31/12/2013 37.50p 38.25p 37.50p 38.00p 260304
30/12/2013 38.00p 38.50p 37.75p 37.75p 641773
27/12/2013 37.00p 39.00p 35.96p 38.50p 1838261
24/12/2013 35.75p 36.75p 34.59p 36.75p 534597
23/12/2013 37.75p 37.75p 34.50p 34.50p 1579858
20/12/2013 35.00p 37.00p 33.50p 36.75p 4582834
19/12/2013 36.25p 36.84p 34.50p 35.00p 2320258
18/12/2013 37.75p 37.75p 35.00p 35.00p 4550288
17/12/2013 38.00p 38.00p 36.00p 36.50p 1750445
16/12/2013 38.25p 38.25p 36.75p 37.50p 2410747
13/12/2013 37.50p 39.00p 36.25p 37.50p 2694352
12/12/2013 39.50p 39.50p 37.50p 37.75p 2623939
11/12/2013 39.75p 39.75p 38.25p 38.75p 1203006
10/12/2013 40.00p 40.50p 38.25p 39.00p 2305449
09/12/2013 40.50p 40.50p 39.25p 40.00p 1822734
06/12/2013 38.75p 40.83p 37.50p 40.50p 4276467
05/12/2013 38.50p 39.88p 37.61p 38.25p 2054295
04/12/2013 38.75p 39.25p 37.27p 38.00p 1652974
03/12/2013 39.75p 39.75p 37.50p 37.50p 2911103
02/12/2013 38.50p 39.75p 38.33p 39.25p 834135
29/11/2013 38.50p 40.18p 37.28p 39.00p 4016404
28/11/2013 39.25p 39.50p 37.38p 38.00p 4016313
27/11/2013 40.00p 40.25p 38.00p 38.75p 3998343
26/11/2013 40.75p 40.75p 39.00p 39.25p 2597297
25/11/2013 41.50p 41.50p 38.50p 40.25p 3463608
22/11/2013 41.25p 41.25p 40.00p 40.25p 4242703
21/11/2013 41.75p 42.75p 39.75p 40.00p 4770746
20/11/2013 41.00p 43.22p 40.28p 42.25p 6947308
19/11/2013 40.00p 41.00p 39.75p 41.00p 6015741
18/11/2013 40.00p 41.75p 39.50p 40.75p 8540492
15/11/2013 42.75p 43.00p 39.25p 39.50p 12883699
14/11/2013 43.00p 44.00p 40.25p 43.00p 10294276
13/11/2013 49.00p 52.75p 41.50p 42.25p 30601032
12/11/2013 57.50p 57.50p 51.36p 52.75p 6432966
11/11/2013 56.25p 57.75p 56.25p 56.50p 1912565
08/11/2013 56.75p 58.25p 56.25p 56.75p 3554563
07/11/2013 58.75p 58.75p 56.81p 57.50p 1058445
06/11/2013 56.50p 58.89p 56.50p 57.75p 1999001
05/11/2013 57.25p 57.75p 55.16p 57.25p 1804849
04/11/2013 56.50p 57.71p 55.75p 55.75p 1030548
01/11/2013 57.00p 57.25p 55.00p 57.00p 3092219
31/10/2013 58.00p 58.00p 56.00p 56.50p 2065286
30/10/2013 57.50p 58.30p 56.50p 57.25p 2669840
29/10/2013 60.00p 60.00p 57.50p 58.50p 1168526
28/10/2013 57.50p 59.39p 57.26p 59.00p 1156752
25/10/2013 57.75p 58.75p 57.25p 58.50p 1869614
24/10/2013 57.75p 58.94p 56.50p 58.00p 1216498
23/10/2013 60.50p 60.75p 56.50p 58.00p 5977030
22/10/2013 61.50p 61.75p 60.45p 60.75p 2434684
21/10/2013 61.75p 63.25p 61.00p 61.75p 2814908
18/10/2013 61.00p 62.70p 60.00p 62.50p 1604224
17/10/2013 61.25p 61.42p 59.75p 61.00p 1636884
16/10/2013 60.50p 61.10p 59.56p 61.00p 1245234
15/10/2013 60.75p 62.00p 60.50p 60.75p 2460569
14/10/2013 60.00p 61.25p 58.75p 61.00p 2874141
11/10/2013 58.25p 60.25p 57.22p 59.75p 2340154
10/10/2013 57.00p 58.50p 56.75p 58.00p 1554201
09/10/2013 56.75p 57.57p 56.75p 57.25p 1031298
08/10/2013 58.75p 59.25p 56.50p 57.25p 1400378
07/10/2013 58.25p 59.78p 57.75p 59.25p 978588
04/10/2013 58.50p 60.75p 57.15p 59.00p 2187316
03/10/2013 57.50p 58.75p 57.00p 58.00p 713337
02/10/2013 56.00p 57.75p 56.00p 57.75p 799791
01/10/2013 57.00p 58.00p 55.69p 56.50p 1432217
30/09/2013 57.00p 58.20p 56.00p 56.75p 1354505
27/09/2013 57.75p 59.10p 57.00p 57.75p 1162532
26/09/2013 57.00p 59.00p 56.00p 58.25p 1164691
25/09/2013 57.50p 57.50p 56.00p 56.75p 1675419
24/09/2013 56.50p 57.88p 54.12p 57.50p 3437003
23/09/2013 57.75p 58.10p 55.25p 56.00p 5697621
20/09/2013 58.25p 59.19p 57.25p 57.75p 1999880
19/09/2013 59.75p 59.75p 57.50p 58.25p 3501989
18/09/2013 59.75p 60.00p 58.47p 59.25p 1448110
17/09/2013 59.75p 60.00p 59.06p 59.50p 1136450
16/09/2013 60.75p 61.14p 59.00p 59.50p 2413029
13/09/2013 60.50p 61.25p 60.25p 60.25p 1506054
12/09/2013 62.00p 62.25p 60.48p 60.50p 1704829
11/09/2013 62.25p 62.68p 61.08p 62.00p 1657292
10/09/2013 63.25p 63.25p 62.02p 62.25p 1106963
09/09/2013 65.00p 65.00p 62.00p 62.50p 2039780
06/09/2013 63.50p 65.00p 62.15p 63.00p 5041037
05/09/2013 62.50p 63.75p 61.08p 63.50p 6094743
04/09/2013 63.00p 63.00p 60.34p 62.50p 4344898
03/09/2013 58.75p 62.50p 58.00p 62.25p 10965897
02/09/2013 58.75p 59.31p 57.09p 58.00p 2919116
30/08/2013 60.75p 60.75p 58.00p 58.50p 4018558
29/08/2013 62.50p 62.50p 59.25p 59.75p 4331160
28/08/2013 63.00p 63.19p 61.25p 62.00p 2392786
27/08/2013 64.00p 65.25p 62.00p 63.00p 3797632
23/08/2013 62.00p 63.00p 60.58p 61.75p 811084
22/08/2013 62.00p 62.95p 60.25p 61.00p 1197492
21/08/2013 63.25p 63.63p 60.75p 61.25p 1280672
20/08/2013 61.75p 64.00p 60.00p 63.00p 1522668
19/08/2013 62.00p 62.89p 61.50p 62.50p 2127806
16/08/2013 63.25p 63.25p 61.14p 62.75p 1074858
15/08/2013 64.25p 65.00p 61.75p 62.25p 1530329
14/08/2013 64.00p 65.00p 62.25p 64.50p 4142089
13/08/2013 61.50p 65.00p 61.00p 62.25p 3159077
12/08/2013 60.75p 62.50p 60.23p 62.50p 1572562
09/08/2013 62.00p 62.00p 59.25p 60.75p 2352141
08/08/2013 61.00p 61.62p 59.75p 61.00p 3378688
07/08/2013 62.75p 62.75p 59.00p 59.50p 2260436
06/08/2013 62.75p 62.75p 60.25p 60.50p 2021818
05/08/2013 62.25p 62.94p 60.75p 61.75p 2633709
02/08/2013 63.25p 63.25p 59.50p 61.00p 4351419
01/08/2013 64.00p 64.00p 61.50p 61.50p 771109
31/07/2013 62.50p 64.00p 62.25p 63.00p 708478
30/07/2013 63.50p 63.89p 62.00p 63.75p 1012594
29/07/2013 62.75p 63.25p 60.75p 63.25p 888401
26/07/2013 65.00p 65.25p 61.75p 62.25p 1538905
25/07/2013 67.25p 67.25p 63.50p 64.25p 3228696
24/07/2013 67.00p 67.25p 64.47p 66.00p 2827872
23/07/2013 70.25p 71.00p 66.25p 67.00p 2452955
22/07/2013 68.75p 70.24p 67.00p 69.75p 1748269
19/07/2013 70.50p 70.52p 69.00p 69.25p 1238125
18/07/2013 68.00p 70.50p 67.26p 69.50p 1344474
17/07/2013 66.00p 69.01p 64.59p 68.00p 1490012
16/07/2013 66.00p 66.00p 64.05p 65.50p 1120992
15/07/2013 64.25p 65.25p 64.25p 65.00p 1209372
12/07/2013 65.50p 66.00p 64.00p 64.50p 1625700
11/07/2013 65.25p 65.75p 64.25p 65.00p 1112533
10/07/2013 65.75p 66.94p 64.28p 64.50p 1242570
09/07/2013 67.00p 68.00p 65.50p 67.00p 3956515
08/07/2013 61.25p 68.50p 60.25p 66.25p 4963946
05/07/2013 61.50p 62.00p 58.55p 61.25p 2735411
04/07/2013 60.00p 61.75p 59.21p 59.75p 3652303
03/07/2013 58.00p 59.25p 56.50p 59.00p 3232123
02/07/2013 59.25p 61.75p 57.75p 58.50p 2585844
01/07/2013 59.50p 60.25p 58.50p 59.25p 1421774
28/06/2013 60.50p 61.50p 58.25p 59.25p 2353911
27/06/2013 62.50p 62.50p 59.00p 60.25p 1248244
26/06/2013 63.00p 63.00p 59.75p 60.75p 1575202
25/06/2013 61.50p 61.50p 59.00p 61.00p 2876365
24/06/2013 63.00p 63.75p 57.25p 59.00p 5082019
21/06/2013 63.75p 65.42p 63.00p 63.50p 2644999
20/06/2013 65.00p 66.00p 63.47p 64.50p 1795008
19/06/2013 66.50p 67.25p 65.45p 66.00p 1119970
18/06/2013 66.50p 67.70p 65.50p 65.75p 1250178
17/06/2013 68.00p 68.79p 65.27p 66.25p 1523563
14/06/2013 67.00p 69.00p 66.75p 68.00p 1440078
13/06/2013 66.00p 67.50p 63.00p 66.75p 2615738
12/06/2013 68.25p 68.36p 66.00p 66.25p 2110507
11/06/2013 69.50p 69.63p 67.00p 67.75p 3449433
10/06/2013 70.00p 70.50p 68.87p 69.00p 1341467
07/06/2013 70.00p 70.39p 68.67p 69.50p 2098108
06/06/2013 69.50p 71.75p 68.50p 69.00p 3004480
05/06/2013 72.25p 72.25p 69.25p 69.50p 3823178
04/06/2013 72.00p 73.25p 70.75p 71.75p 3307965
03/06/2013 70.00p 71.66p 69.25p 70.75p 2131196
31/05/2013 72.50p 72.50p 69.75p 69.75p 1292823
30/05/2013 71.50p 72.00p 70.93p 71.25p 1045589
29/05/2013 70.25p 72.25p 70.25p 71.25p 1526959
28/05/2013 73.00p 73.44p 70.50p 71.75p 1227694
24/05/2013 73.50p 74.73p 70.25p 71.25p 3435477
23/05/2013 73.00p 73.51p 70.57p 73.50p 3849265
22/05/2013 70.50p 76.00p 69.52p 73.50p 8467032
21/05/2013 71.25p 71.54p 70.00p 70.50p 2401575
20/05/2013 70.75p 72.25p 70.28p 70.75p 2430051
17/05/2013 68.75p 73.31p 68.27p 71.25p 5379038
16/05/2013 71.75p 72.50p 67.75p 68.75p 5971436
15/05/2013 71.50p 73.50p 70.69p 71.75p 5756474
14/05/2013 73.75p 73.75p 70.75p 72.00p 2456331

*Close Price adjusted for both dividends and splits