BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/05/2013 74.75p 74.75p 70.57p 72.50p 3772816
10/05/2013 78.25p 78.25p 71.98p 72.00p 3786812
09/05/2013 74.50p 77.25p 74.25p 76.00p 2733969
08/05/2013 74.00p 77.39p 74.00p 74.50p 3014770
07/05/2013 77.25p 79.22p 74.00p 75.50p 3897165
03/05/2013 77.75p 79.37p 75.25p 78.00p 2009350
02/05/2013 78.50p 78.50p 75.97p 76.00p 3828442
01/05/2013 80.00p 80.00p 76.50p 78.00p 3033232
30/04/2013 81.25p 81.83p 78.00p 78.75p 2729242
29/04/2013 83.00p 83.88p 79.50p 80.75p 3574640
26/04/2013 86.50p 86.50p 82.75p 83.50p 3613859
25/04/2013 87.00p 87.75p 83.25p 85.00p 3812546
24/04/2013 81.75p 87.25p 79.75p 86.00p 5588568
23/04/2013 81.75p 84.75p 77.75p 81.25p 5051841
22/04/2013 86.75p 89.80p 80.72p 81.25p 3442554
19/04/2013 85.50p 87.50p 81.50p 86.00p 12979141
18/04/2013 85.00p 85.15p 81.00p 81.50p 6208341
17/04/2013 88.00p 90.00p 83.50p 84.00p 4453174
16/04/2013 89.00p 91.35p 88.00p 88.75p 3079512
15/04/2013 95.75p 95.75p 90.50p 90.50p 3088207
12/04/2013 96.25p 97.50p 93.00p 93.75p 2864319
11/04/2013 95.00p 97.68p 94.00p 96.75p 4681503
10/04/2013 92.50p 96.75p 89.14p 93.75p 4518775
09/04/2013 86.00p 92.77p 85.75p 92.00p 3856583
08/04/2013 85.25p 89.21p 85.25p 85.75p 2952071
05/04/2013 87.50p 87.95p 83.50p 85.75p 5631978
04/04/2013 91.50p 91.50p 85.50p 86.50p 6580070
03/04/2013 96.00p 96.00p 90.25p 90.75p 6860556
02/04/2013 99.75p 100.75p 95.00p 95.00p 8372350
28/03/2013 93.00p 98.00p 93.00p 95.75p 3697492
27/03/2013 95.25p 96.50p 93.25p 93.75p 3067832
26/03/2013 96.00p 96.50p 93.00p 95.25p 4724526
25/03/2013 96.50p 99.75p 93.75p 95.25p 4700744
22/03/2013 98.00p 99.50p 96.10p 97.00p 4732134
21/03/2013 98.50p 101.25p 97.08p 99.50p 10474272
20/03/2013 98.00p 102.00p 85.50p 100.00p 26724500
19/03/2013 95.25p 96.75p 93.50p 95.25p 4699899
18/03/2013 96.00p 97.75p 92.67p 96.00p 6067495
15/03/2013 94.00p 97.75p 94.00p 96.75p 4589069
14/03/2013 96.00p 98.19p 94.25p 95.00p 7820259
13/03/2013 91.00p 97.50p 90.25p 97.50p 10490864
12/03/2013 91.75p 94.27p 91.50p 91.75p 5128405
11/03/2013 92.00p 97.28p 88.95p 92.75p 12870063
08/03/2013 86.25p 93.00p 85.55p 92.00p 10390276
07/03/2013 88.75p 89.75p 85.25p 86.25p 5149350
06/03/2013 88.00p 91.85p 84.50p 88.50p 17203538
05/03/2013 81.25p 82.90p 78.75p 79.75p 6671397
04/03/2013 76.50p 82.64p 75.41p 81.50p 9759929
01/03/2013 78.00p 78.00p 75.25p 75.50p 3327825
28/02/2013 77.25p 78.74p 76.50p 77.00p 3660014
27/02/2013 77.75p 79.00p 76.25p 77.50p 4054438
26/02/2013 78.25p 80.00p 77.00p 78.00p 4030355
25/02/2013 79.75p 83.09p 79.50p 79.75p 5648817
22/02/2013 80.00p 86.00p 76.00p 80.50p 33034652
21/02/2013 76.50p 77.97p 73.66p 76.00p 4730082
20/02/2013 73.75p 79.50p 72.00p 77.25p 7646829
19/02/2013 74.75p 75.25p 72.00p 72.50p 3447254
18/02/2013 77.75p 77.75p 74.50p 74.50p 1705761
15/02/2013 75.25p 77.85p 75.25p 77.00p 2188376
14/02/2013 78.50p 78.60p 74.58p 76.50p 3941780
13/02/2013 75.50p 79.15p 75.50p 78.50p 3803230
12/02/2013 72.25p 77.50p 72.25p 77.00p 6977049
11/02/2013 70.25p 73.75p 70.25p 73.00p 6298611
08/02/2013 72.00p 72.97p 69.97p 71.25p 3292453
07/02/2013 71.75p 72.25p 70.25p 71.00p 2247496
06/02/2013 71.50p 72.25p 70.00p 71.25p 2374783
05/02/2013 69.75p 71.78p 68.25p 71.00p 5645698
04/02/2013 73.00p 74.04p 69.25p 69.50p 5036034
01/02/2013 69.75p 72.00p 69.50p 72.00p 5474503
31/01/2013 68.75p 71.50p 66.00p 69.50p 11387014
30/01/2013 64.00p 73.50p 62.81p 67.75p 28365512
29/01/2013 64.25p 66.00p 63.25p 63.50p 2795292
28/01/2013 64.50p 66.44p 63.50p 64.50p 2452938
25/01/2013 65.00p 65.64p 63.25p 63.75p 3988628
24/01/2013 65.50p 66.25p 64.75p 65.25p 3638088
23/01/2013 65.25p 66.50p 63.71p 66.25p 6671551
22/01/2013 66.75p 66.78p 65.00p 65.25p 1453822
21/01/2013 66.50p 68.25p 66.00p 66.50p 1806262
18/01/2013 68.25p 68.75p 65.50p 66.50p 2457595
17/01/2013 69.25p 69.66p 67.00p 68.25p 1324192
16/01/2013 70.75p 70.75p 67.00p 69.00p 4554713
15/01/2013 72.25p 72.75p 69.25p 69.25p 4986054
14/01/2013 73.25p 75.25p 71.25p 72.75p 5203380
11/01/2013 70.00p 74.00p 69.23p 74.00p 25150600
10/01/2013 69.25p 70.00p 68.25p 69.25p 7555089
09/01/2013 68.25p 69.53p 68.00p 69.00p 2732491
08/01/2013 68.25p 69.25p 67.19p 68.75p 2263462
07/01/2013 68.75p 69.92p 67.35p 68.00p 1830532
04/01/2013 69.75p 70.20p 68.50p 69.00p 3387924
03/01/2013 67.00p 70.75p 65.55p 69.50p 10774504
02/01/2013 67.00p 67.75p 65.25p 65.75p 13733939
31/12/2012 65.50p 66.97p 64.88p 65.50p 898090
28/12/2012 67.25p 67.25p 65.30p 66.25p 5872768
27/12/2012 63.25p 67.00p 63.25p 65.75p 6459144
24/12/2012 64.50p 65.38p 63.50p 64.00p 384209
21/12/2012 63.50p 64.67p 62.50p 64.25p 1757231
20/12/2012 66.25p 66.25p 62.50p 64.00p 5478070
19/12/2012 67.50p 68.00p 65.91p 66.00p 2716696
18/12/2012 64.75p 67.37p 63.55p 67.00p 15618883
17/12/2012 65.00p 66.95p 64.04p 65.00p 1956083
14/12/2012 65.00p 67.05p 65.00p 66.00p 2518474
13/12/2012 69.00p 69.00p 65.81p 66.25p 2796241
12/12/2012 69.25p 69.25p 67.50p 68.00p 1459371
11/12/2012 68.75p 69.50p 67.86p 68.50p 5062533
10/12/2012 69.00p 69.19p 66.21p 68.00p 1890115
07/12/2012 68.50p 69.95p 67.52p 69.00p 3056061
06/12/2012 68.50p 70.39p 67.95p 69.50p 3315233
05/12/2012 69.25p 71.39p 68.00p 69.00p 2252552
04/12/2012 69.50p 71.75p 67.50p 69.50p 3728921
03/12/2012 71.25p 72.75p 69.00p 69.00p 2418296
30/11/2012 71.75p 72.00p 70.21p 71.00p 1751586
29/11/2012 71.75p 72.78p 70.00p 71.25p 2834961
28/11/2012 73.50p 73.50p 70.25p 71.50p 7837001
27/11/2012 75.00p 75.32p 72.50p 73.00p 3306845
26/11/2012 77.50p 78.75p 73.50p 74.25p 3315243
23/11/2012 77.25p 77.86p 75.50p 76.00p 1955913
22/11/2012 78.00p 79.63p 77.00p 77.50p 1596585
21/11/2012 78.00p 78.75p 76.25p 78.00p 2782291
20/11/2012 79.00p 79.82p 77.05p 77.50p 3222860
19/11/2012 77.25p 79.15p 75.50p 78.50p 4461734
16/11/2012 77.75p 78.00p 76.24p 76.50p 2720370
15/11/2012 77.50p 79.75p 76.25p 77.00p 3792939
14/11/2012 80.75p 80.75p 78.25p 78.50p 2854666
13/11/2012 80.25p 81.00p 78.50p 80.50p 2805783
12/11/2012 80.75p 82.75p 79.50p 80.00p 6487926
09/11/2012 82.00p 84.50p 81.00p 81.75p 3576902
08/11/2012 83.75p 84.75p 81.87p 83.00p 7273264
07/11/2012 81.75p 84.00p 78.34p 82.50p 38258468
06/11/2012 89.00p 91.11p 80.50p 80.50p 22805816
05/11/2012 73.00p 76.17p 73.00p 74.75p 2055771
02/11/2012 75.75p 77.25p 73.75p 75.00p 1630235
01/11/2012 72.75p 77.00p 72.75p 76.00p 1894135
31/10/2012 76.75p 76.75p 73.25p 73.25p 2560387
30/10/2012 75.00p 76.25p 72.00p 75.00p 1586804
29/10/2012 79.50p 79.50p 71.61p 72.75p 2945884
26/10/2012 77.25p 79.15p 74.25p 76.25p 3434814
25/10/2012 79.00p 79.00p 76.25p 76.75p 2002874
24/10/2012 77.50p 79.88p 77.00p 77.25p 1826042
23/10/2012 79.50p 81.78p 78.00p 78.50p 1913543
22/10/2012 79.00p 82.11p 79.00p 81.00p 1374573
19/10/2012 81.75p 82.00p 79.50p 80.00p 1105241
18/10/2012 78.25p 82.50p 77.50p 82.00p 2002423
17/10/2012 80.50p 80.55p 77.02p 79.25p 1346091
16/10/2012 77.50p 79.60p 77.00p 78.50p 1109011
15/10/2012 77.25p 80.00p 76.25p 77.50p 962685
12/10/2012 80.25p 81.25p 78.00p 78.75p 1105929
11/10/2012 77.50p 80.75p 77.50p 79.00p 1439464
10/10/2012 77.25p 79.50p 77.00p 79.00p 1063962
09/10/2012 78.25p 80.77p 77.25p 78.00p 1302306
08/10/2012 79.25p 80.00p 76.85p 79.50p 1492652
05/10/2012 82.75p 83.00p 79.50p 80.25p 2986875
04/10/2012 84.50p 85.00p 80.50p 81.00p 3682245
03/10/2012 79.50p 85.43p 77.65p 84.00p 12225314
02/10/2012 79.00p 80.23p 78.00p 79.25p 2097307
01/10/2012 77.75p 79.75p 75.66p 78.75p 2986654
28/09/2012 77.00p 79.50p 75.61p 77.00p 1511529
27/09/2012 77.50p 79.84p 75.43p 76.75p 1750339
26/09/2012 76.75p 79.00p 75.60p 77.25p 2025837
25/09/2012 77.25p 79.75p 76.20p 78.50p 2661126
24/09/2012 77.25p 79.50p 75.25p 76.50p 3271695
21/09/2012 77.25p 79.68p 75.25p 76.75p 2406178
20/09/2012 75.00p 82.98p 73.12p 77.25p 5924948
19/09/2012 75.00p 77.67p 74.25p 75.00p 2269012
18/09/2012 76.25p 77.50p 74.50p 75.25p 2410203
17/09/2012 82.00p 82.00p 74.00p 78.25p 4767209
14/09/2012 80.00p 81.31p 77.80p 78.50p 9723098
13/09/2012 75.50p 78.84p 73.69p 78.25p 3166917
12/09/2012 77.75p 77.84p 72.25p 74.50p 3365874
11/09/2012 76.25p 79.83p 74.50p 75.00p 2754089
10/09/2012 71.50p 80.70p 71.33p 78.00p 6689815
07/09/2012 72.00p 73.50p 71.17p 73.00p 2594103
06/09/2012 68.25p 72.00p 67.23p 71.50p 2209397
05/09/2012 71.25p 71.25p 67.00p 68.75p 2601613
04/09/2012 73.00p 74.97p 69.00p 69.75p 3249250
03/09/2012 68.50p 75.00p 68.50p 73.50p 5871278
31/08/2012 65.50p 70.25p 64.25p 69.75p 8481605
30/08/2012 63.75p 72.42p 63.04p 65.75p 12480417
29/08/2012 63.00p 65.00p 62.16p 63.00p 2183238
28/08/2012 64.00p 65.40p 62.61p 64.00p 728809
24/08/2012 63.50p 66.50p 62.57p 63.75p 1828626
23/08/2012 63.50p 66.00p 63.50p 64.88p 1654096
22/08/2012 64.00p 64.00p 62.02p 62.50p 1014836
21/08/2012 64.50p 65.75p 63.25p 63.50p 2257863
20/08/2012 66.00p 67.75p 64.25p 65.00p 1335864
17/08/2012 63.75p 66.75p 63.75p 65.50p 1087664
16/08/2012 65.25p 67.75p 63.75p 63.75p 1726964
15/08/2012 65.50p 66.75p 65.00p 65.50p 1336289
14/08/2012 67.00p 67.50p 64.25p 66.25p 2061915
13/08/2012 68.00p 68.69p 63.94p 64.75p 2835731
10/08/2012 69.25p 71.40p 67.25p 68.00p 1950875
09/08/2012 67.25p 72.69p 66.57p 70.00p 5642323
08/08/2012 66.75p 67.25p 65.00p 66.50p 3707969
07/08/2012 63.25p 68.84p 62.60p 65.50p 5640595
06/08/2012 62.25p 63.50p 61.70p 63.25p 2214327
03/08/2012 59.50p 62.00p 59.00p 62.00p 2854687
02/08/2012 62.00p 64.50p 59.25p 60.50p 2562741
01/08/2012 62.00p 64.17p 61.75p 63.00p 713239
31/07/2012 64.50p 64.50p 61.25p 62.25p 2180461
30/07/2012 62.00p 62.50p 60.75p 62.25p 1335931
27/07/2012 60.00p 64.76p 58.81p 61.75p 4342143

*Close Price adjusted for both dividends and splits