BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/07/2012 57.25p 59.91p 57.00p 59.00p 1515735
25/07/2012 57.25p 59.00p 55.00p 57.50p 2232820
24/07/2012 58.50p 59.63p 57.75p 58.00p 1524610
23/07/2012 59.75p 60.75p 58.30p 58.50p 1894641
20/07/2012 60.75p 62.00p 60.00p 60.75p 1758221
19/07/2012 62.00p 62.00p 58.75p 60.25p 2379388
18/07/2012 61.75p 62.44p 59.00p 60.25p 2660456
17/07/2012 60.50p 65.00p 59.50p 61.25p 5541387
16/07/2012 62.50p 63.50p 60.25p 61.50p 2273266
13/07/2012 59.50p 63.50p 59.50p 63.00p 3060620
12/07/2012 61.50p 63.19p 59.00p 59.50p 3752797
11/07/2012 63.00p 63.51p 59.80p 61.00p 2726657
10/07/2012 62.50p 64.66p 61.00p 62.75p 3537967
09/07/2012 70.00p 70.00p 61.50p 62.50p 7747740
06/07/2012 59.50p 73.35p 58.83p 70.75p 21462962
05/07/2012 60.00p 60.00p 56.75p 58.50p 2414509
04/07/2012 60.75p 60.75p 58.25p 59.50p 1091523
03/07/2012 58.75p 60.12p 57.50p 59.50p 2341969
02/07/2012 59.00p 62.00p 55.50p 58.25p 3667698
29/06/2012 55.75p 59.50p 55.00p 58.25p 4491994
28/06/2012 56.00p 57.00p 53.00p 53.50p 3799974
27/06/2012 56.00p 56.99p 55.00p 55.00p 2588030
26/06/2012 58.25p 59.48p 55.50p 55.50p 3723779
25/06/2012 59.50p 62.50p 57.75p 58.75p 3095414
22/06/2012 60.75p 60.75p 58.25p 59.75p 3027676
21/06/2012 62.00p 64.00p 60.50p 61.50p 3347023
20/06/2012 63.75p 65.00p 60.50p 62.25p 3685028
19/06/2012 60.75p 64.00p 58.50p 63.75p 4066621
18/06/2012 61.25p 62.00p 58.50p 59.50p 1854393
15/06/2012 59.25p 61.00p 58.09p 60.00p 2620177
14/06/2012 60.25p 60.50p 58.25p 59.25p 3074427
13/06/2012 62.25p 62.45p 59.25p 59.75p 2884128
12/06/2012 62.75p 62.75p 59.93p 61.00p 3911632
11/06/2012 62.50p 65.50p 61.00p 62.25p 6299763
08/06/2012 63.75p 64.11p 58.25p 61.50p 4426927
07/06/2012 61.25p 65.00p 60.75p 64.50p 5007553
06/06/2012 60.25p 62.25p 58.50p 61.25p 2595626
01/06/2012 61.75p 62.13p 57.00p 59.25p 11113386
31/05/2012 63.50p 64.75p 61.25p 61.50p 3188687
30/05/2012 63.25p 64.89p 62.44p 63.00p 2722225
29/05/2012 65.75p 66.00p 62.33p 64.50p 3087798
28/05/2012 64.25p 66.75p 63.25p 65.25p 946434
25/05/2012 66.25p 67.25p 63.48p 64.25p 1355749
24/05/2012 67.00p 67.32p 64.48p 66.50p 2807882
23/05/2012 67.50p 68.00p 64.07p 65.00p 2898132
22/05/2012 67.00p 70.58p 65.50p 68.00p 4770765
21/05/2012 63.50p 67.50p 63.47p 65.50p 3204281
18/05/2012 63.25p 64.89p 61.75p 63.25p 1814330
17/05/2012 69.75p 71.72p 64.00p 65.00p 2843166
16/05/2012 68.00p 72.00p 64.70p 69.00p 3872621
15/05/2012 70.00p 71.84p 68.25p 68.25p 4098663
14/05/2012 72.75p 74.25p 68.00p 70.00p 5129048
11/05/2012 74.00p 76.24p 73.00p 74.75p 2701631
10/05/2012 74.75p 78.47p 73.00p 75.75p 6314703
09/05/2012 77.25p 81.50p 71.50p 73.00p 6400378
08/05/2012 82.75p 84.75p 75.94p 76.25p 6760072
04/05/2012 87.75p 89.15p 82.00p 83.50p 3308958
03/05/2012 88.75p 91.43p 88.50p 89.00p 1683805
02/05/2012 87.00p 95.00p 86.71p 89.50p 3052028
01/05/2012 88.00p 88.88p 85.75p 88.25p 2019627
30/04/2012 90.50p 91.20p 87.77p 88.75p 978197
27/04/2012 85.00p 90.50p 84.75p 89.00p 2950543
26/04/2012 87.25p 87.37p 85.00p 86.25p 1977441
25/04/2012 87.50p 88.00p 85.25p 86.00p 3194492
24/04/2012 80.50p 92.46p 79.75p 88.00p 5799736
23/04/2012 83.00p 85.24p 80.06p 80.75p 2993277
20/04/2012 84.75p 87.36p 82.00p 82.50p 1895407
19/04/2012 86.75p 88.89p 85.00p 85.25p 3020879
18/04/2012 84.25p 88.50p 83.75p 87.75p 3353186
17/04/2012 81.50p 85.00p 81.00p 84.00p 3207584
16/04/2012 83.25p 85.00p 81.75p 82.00p 2474718
13/04/2012 85.00p 85.50p 82.50p 85.00p 3127049
12/04/2012 83.50p 85.15p 81.50p 84.50p 5240303
11/04/2012 84.75p 86.81p 82.00p 82.50p 4918194
10/04/2012 90.50p 90.50p 84.25p 85.75p 2635557
05/04/2012 91.25p 91.50p 88.00p 90.25p 4070674
04/04/2012 97.50p 97.50p 89.75p 89.75p 3990159
03/04/2012 98.00p 100.48p 96.50p 97.00p 1815829
02/04/2012 102.00p 102.75p 97.00p 99.00p 2761318
30/03/2012 99.50p 103.00p 95.89p 100.00p 3456676
29/03/2012 98.50p 101.50p 95.50p 96.00p 3223099
28/03/2012 100.25p 103.62p 99.50p 101.25p 4735652
27/03/2012 106.00p 111.75p 101.50p 103.50p 5663565
26/03/2012 96.00p 109.53p 90.08p 105.50p 14758791
23/03/2012 94.50p 94.50p 88.25p 88.25p 3552201
22/03/2012 91.50p 93.92p 90.50p 92.00p 2221097
21/03/2012 93.50p 98.00p 91.50p 92.50p 4323255
20/03/2012 94.00p 95.00p 92.25p 94.50p 2563222
19/03/2012 96.00p 96.00p 92.50p 95.00p 2428279
16/03/2012 93.50p 96.15p 90.00p 95.50p 2065234
15/03/2012 96.00p 96.00p 91.25p 92.25p 3495366
14/03/2012 94.50p 97.75p 92.25p 96.00p 4180589
13/03/2012 96.50p 99.25p 93.50p 95.75p 4037715
12/03/2012 93.50p 98.13p 91.75p 96.75p 4446365
09/03/2012 98.50p 99.75p 93.00p 94.25p 4813613
08/03/2012 86.00p 101.50p 85.00p 97.00p 14480273
07/03/2012 85.25p 88.75p 84.00p 85.00p 6033989
06/03/2012 90.25p 92.50p 85.06p 87.75p 10144554
05/03/2012 95.25p 97.75p 90.75p 92.25p 7961851
02/03/2012 94.75p 98.25p 91.62p 96.50p 6327542
01/03/2012 95.75p 98.00p 91.25p 92.75p 6843237
29/02/2012 100.00p 104.00p 92.50p 96.00p 13899037
28/02/2012 133.50p 153.00p 84.94p 102.00p 42671952
27/02/2012 134.25p 135.12p 126.00p 134.25p 8021869
24/02/2012 121.00p 138.69p 117.75p 136.00p 16056506
23/02/2012 121.50p 126.48p 117.50p 118.50p 8013397
22/02/2012 118.00p 123.79p 117.58p 123.00p 14316935
21/02/2012 115.25p 121.75p 115.25p 117.75p 6643335
20/02/2012 128.00p 138.00p 106.84p 119.00p 19551812
17/02/2012 75.25p 134.75p 74.62p 120.00p 57332932
16/02/2012 75.50p 76.25p 73.38p 74.00p 3058690
15/02/2012 77.00p 79.61p 73.75p 74.75p 3343139
14/02/2012 78.00p 79.75p 74.00p 74.75p 3151450
13/02/2012 77.00p 79.25p 76.25p 79.00p 2735356
10/02/2012 80.00p 80.00p 76.50p 77.25p 2471580
09/02/2012 79.50p 80.34p 78.00p 78.50p 2424238
08/02/2012 79.50p 81.39p 77.75p 78.50p 1411335
07/02/2012 80.25p 81.11p 78.08p 79.75p 1529487
06/02/2012 79.75p 81.75p 78.11p 81.00p 3876838
03/02/2012 81.25p 81.50p 77.75p 78.50p 2422874
02/02/2012 82.00p 82.25p 77.75p 79.00p 2516430
01/02/2012 79.50p 82.00p 78.44p 81.00p 1639618
31/01/2012 82.50p 83.70p 78.20p 78.75p 2531637
30/01/2012 80.50p 83.50p 79.50p 82.75p 4489837
27/01/2012 80.50p 84.50p 79.50p 81.75p 5336637
26/01/2012 79.75p 80.25p 78.00p 80.00p 2881699
25/01/2012 82.00p 82.00p 77.50p 78.50p 4915354
24/01/2012 88.00p 88.00p 78.25p 80.25p 7592708
23/01/2012 81.25p 87.75p 81.25p 86.50p 6657276
20/01/2012 81.75p 83.88p 81.00p 82.00p 3167316
19/01/2012 80.50p 84.00p 78.74p 82.75p 3984468
18/01/2012 80.50p 80.50p 75.75p 79.00p 2638107
17/01/2012 79.50p 84.50p 78.00p 79.75p 5621608
16/01/2012 77.75p 78.75p 76.55p 78.00p 2102428
13/01/2012 79.50p 82.75p 76.44p 77.50p 5140322
12/01/2012 74.00p 84.00p 72.25p 79.50p 7265645
11/01/2012 73.00p 73.31p 70.75p 73.25p 1455334
10/01/2012 72.00p 74.29p 71.65p 73.50p 3719633
09/01/2012 76.25p 76.30p 70.23p 71.75p 3399266
06/01/2012 68.25p 76.00p 68.00p 75.00p 5086051
05/01/2012 70.00p 70.50p 68.25p 68.75p 1077153
04/01/2012 69.50p 71.25p 68.75p 69.50p 2506695
03/01/2012 69.25p 71.40p 66.00p 70.00p 2793657
30/12/2011 69.50p 69.50p 67.25p 67.25p 787438
29/12/2011 69.00p 70.00p 66.28p 69.25p 1558572
28/12/2011 65.25p 71.75p 65.25p 68.50p 3309735
23/12/2011 64.75p 66.50p 63.25p 66.00p 907616
22/12/2011 65.00p 66.50p 63.00p 63.25p 2340908
21/12/2011 62.00p 65.75p 61.25p 65.25p 2165403
20/12/2011 62.25p 63.75p 58.54p 62.00p 3109166
19/12/2011 65.25p 67.50p 62.75p 63.75p 3049469
16/12/2011 66.50p 66.50p 63.55p 65.00p 1762033
15/12/2011 64.00p 67.05p 60.88p 65.75p 2730988
14/12/2011 65.25p 66.75p 63.25p 63.75p 2774869
13/12/2011 66.75p 68.00p 63.50p 65.25p 4096514
12/12/2011 69.75p 70.50p 66.75p 67.00p 2865461
09/12/2011 70.50p 73.20p 70.00p 70.50p 2235340
08/12/2011 71.00p 75.47p 69.25p 71.25p 3470872
07/12/2011 73.00p 74.08p 69.03p 70.00p 2342746
06/12/2011 72.00p 76.00p 71.25p 71.50p 3018064
05/12/2011 72.50p 78.00p 72.50p 74.25p 5586738
02/12/2011 66.50p 74.00p 64.00p 72.75p 7416734
01/12/2011 71.00p 71.72p 64.25p 65.00p 4929054
30/11/2011 72.50p 77.00p 70.31p 71.25p 8895158
29/11/2011 65.25p 74.50p 63.75p 73.25p 11348766
28/11/2011 67.00p 67.75p 62.25p 65.00p 5728771
25/11/2011 69.75p 70.56p 60.25p 65.25p 11929242
24/11/2011 79.75p 86.00p 63.50p 67.00p 16975812
23/11/2011 80.50p 81.14p 71.75p 74.00p 5282124
22/11/2011 83.50p 85.37p 80.25p 80.50p 6902902
21/11/2011 91.25p 94.50p 82.50p 83.00p 3159643
18/11/2011 88.00p 95.72p 87.00p 94.25p 3438505
17/11/2011 95.00p 95.60p 88.00p 88.75p 3703129
16/11/2011 97.50p 97.50p 93.40p 95.25p 2530178
15/11/2011 99.25p 101.28p 94.50p 95.00p 3145670
14/11/2011 99.50p 103.50p 98.44p 99.00p 1890223
11/11/2011 97.25p 101.00p 95.25p 101.00p 4090790
10/11/2011 96.00p 100.50p 95.50p 96.50p 2991526
09/11/2011 104.00p 104.00p 98.37p 100.50p 1568514
08/11/2011 101.00p 106.25p 100.25p 101.00p 3568119
07/11/2011 102.50p 105.53p 101.25p 102.00p 3532763
04/11/2011 108.25p 109.00p 103.00p 106.00p 3521503
03/11/2011 97.50p 109.50p 97.50p 107.25p 3438573
02/11/2011 101.75p 103.25p 98.50p 102.00p 2066939
01/11/2011 104.50p 104.50p 98.25p 100.00p 5803407
31/10/2011 103.50p 109.80p 103.50p 108.50p 4371839
28/10/2011 104.25p 106.75p 101.00p 106.25p 3257439
27/10/2011 105.00p 105.91p 100.75p 102.00p 4339757
26/10/2011 103.50p 105.36p 99.25p 100.25p 2861247
25/10/2011 105.75p 107.25p 103.00p 104.25p 1624422
24/10/2011 108.50p 108.75p 103.00p 104.25p 6982434
21/10/2011 106.50p 107.25p 101.50p 105.00p 10131574
20/10/2011 108.75p 112.11p 104.00p 105.00p 11865663
19/10/2011 113.00p 117.50p 103.00p 109.50p 53594620
18/10/2011 116.50p 116.75p 108.75p 115.00p 3325672
17/10/2011 126.50p 129.50p 110.75p 116.75p 8704646
14/10/2011 87.00p 123.25p 86.75p 120.75p 21030308
13/10/2011 79.50p 80.50p 73.75p 75.25p 3189365
12/10/2011 83.00p 84.00p 77.50p 78.50p 4741953
11/10/2011 86.00p 86.00p 79.75p 80.75p 2307304

*Close Price adjusted for both dividends and splits