BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/10/2011 86.00p 87.25p 82.00p 85.50p 1564018
07/10/2011 87.25p 93.00p 83.50p 84.00p 2072173
06/10/2011 80.00p 88.50p 80.00p 86.75p 2552684
05/10/2011 78.75p 79.75p 73.25p 78.50p 2907308
04/10/2011 85.75p 85.81p 73.75p 74.50p 3342384
03/10/2011 92.25p 92.25p 86.00p 86.50p 1880993
30/09/2011 98.00p 99.02p 92.50p 94.00p 1654301
29/09/2011 101.00p 103.00p 97.50p 99.25p 807213
28/09/2011 98.00p 103.75p 96.00p 103.25p 1952140
27/09/2011 93.25p 102.00p 91.25p 101.00p 4801011
26/09/2011 93.25p 95.25p 89.25p 89.75p 2379783
23/09/2011 102.25p 104.50p 88.75p 94.75p 3257311
22/09/2011 109.00p 109.00p 101.00p 101.25p 2331653
21/09/2011 119.00p 119.00p 108.25p 108.50p 1972900
20/09/2011 115.50p 120.75p 115.33p 117.50p 1633718
19/09/2011 118.00p 121.00p 117.25p 120.00p 1747745
16/09/2011 126.50p 126.75p 118.50p 122.75p 3473248
15/09/2011 128.00p 129.50p 120.25p 123.50p 3186464
14/09/2011 129.75p 133.58p 123.25p 125.50p 2381106
13/09/2011 133.25p 133.25p 125.00p 130.00p 1989359
12/09/2011 137.75p 137.75p 124.50p 131.25p 1078979
09/09/2011 137.75p 140.00p 131.75p 137.25p 1459885
08/09/2011 132.75p 136.75p 128.54p 135.75p 1201368
07/09/2011 130.50p 134.11p 129.96p 130.00p 3157338
06/09/2011 127.50p 131.75p 125.00p 128.50p 1884934
05/09/2011 130.00p 130.73p 126.25p 129.00p 1544868
02/09/2011 133.50p 136.00p 131.50p 133.50p 2090942
01/09/2011 133.00p 136.15p 130.25p 135.50p 2980702
31/08/2011 122.25p 133.25p 122.25p 131.25p 1863531
30/08/2011 120.25p 126.00p 120.00p 123.25p 1573780
26/08/2011 116.75p 119.75p 115.25p 119.25p 855132
25/08/2011 118.50p 125.75p 115.75p 117.00p 1454688
24/08/2011 115.75p 122.50p 115.75p 120.00p 1626277
23/08/2011 115.50p 121.25p 114.75p 117.00p 1556092
22/08/2011 110.75p 118.76p 110.75p 115.25p 2414459
19/08/2011 118.50p 119.25p 110.90p 115.75p 4275884
18/08/2011 132.50p 135.30p 115.50p 118.00p 4415263
17/08/2011 135.00p 137.50p 132.50p 134.50p 1812026
16/08/2011 142.50p 142.50p 133.25p 139.00p 3043868
15/08/2011 138.25p 147.25p 135.00p 143.75p 2655664
12/08/2011 138.75p 141.00p 130.50p 135.00p 3993795
11/08/2011 120.75p 135.75p 118.81p 135.00p 5751121
10/08/2011 131.00p 131.75p 112.25p 116.25p 5122478
09/08/2011 118.00p 132.00p 114.00p 125.00p 3386866
08/08/2011 133.00p 142.50p 118.25p 120.50p 5864521
05/08/2011 133.50p 153.75p 130.00p 135.00p 5740281
04/08/2011 168.00p 173.75p 130.00p 140.00p 11501461
03/08/2011 174.00p 180.00p 163.00p 165.00p 5643221
02/08/2011 225.00p 267.76p 177.50p 178.50p 11484969
01/08/2011 270.00p 278.16p 225.00p 225.00p 9985303
29/07/2011 260.00p 270.00p 255.75p 261.50p 1820861
28/07/2011 280.00p 285.50p 260.00p 263.00p 2197297
27/07/2011 295.00p 296.00p 282.00p 283.50p 741198
26/07/2011 299.00p 300.00p 287.75p 294.75p 778843
25/07/2011 286.00p 300.00p 282.00p 296.00p 755931
22/07/2011 290.00p 290.37p 284.00p 285.75p 1607743
21/07/2011 295.25p 296.92p 286.00p 286.00p 1610523
20/07/2011 302.00p 302.00p 292.50p 294.00p 1616626
19/07/2011 297.00p 302.25p 291.00p 297.00p 668182
18/07/2011 305.25p 305.75p 290.00p 292.00p 1466866
15/07/2011 303.00p 305.50p 301.00p 301.00p 646837
14/07/2011 311.00p 315.25p 300.00p 303.50p 1145892
13/07/2011 316.00p 317.25p 310.75p 310.75p 1044887
12/07/2011 317.00p 318.00p 313.00p 315.50p 2967282
11/07/2011 339.75p 340.00p 318.25p 319.50p 1909800
08/07/2011 334.50p 342.00p 328.00p 339.00p 1580443
07/07/2011 329.00p 343.00p 328.75p 342.25p 1072213
06/07/2011 334.50p 337.61p 325.00p 328.50p 1359982
05/07/2011 333.00p 339.25p 333.00p 335.25p 1578636
04/07/2011 337.00p 344.40p 333.00p 337.50p 873531
01/07/2011 337.75p 342.25p 330.25p 341.00p 915699
30/06/2011 329.25p 335.25p 328.50p 335.25p 2059115
29/06/2011 328.25p 328.25p 323.75p 326.50p 893844
28/06/2011 321.50p 324.75p 317.67p 324.25p 1461716
27/06/2011 308.75p 319.75p 306.84p 316.25p 2083132
24/06/2011 319.75p 319.75p 312.25p 313.50p 4221440
23/06/2011 314.50p 320.00p 314.37p 317.00p 1622685
22/06/2011 318.75p 320.18p 315.00p 318.00p 945780
21/06/2011 322.00p 323.00p 317.00p 319.25p 960182
20/06/2011 315.75p 320.50p 315.25p 318.75p 1602851
17/06/2011 316.50p 321.35p 316.50p 316.75p 794040
16/06/2011 318.00p 324.00p 315.00p 321.00p 1890253
15/06/2011 322.00p 325.00p 319.25p 319.25p 2011370
14/06/2011 323.00p 327.00p 321.25p 322.25p 1244895
13/06/2011 320.75p 326.75p 320.75p 322.75p 973674
10/06/2011 323.00p 327.75p 292.37p 322.50p 1970453
09/06/2011 313.00p 331.48p 291.75p 325.25p 6887907
08/06/2011 298.50p 298.50p 290.07p 291.75p 874100
07/06/2011 299.00p 303.75p 294.01p 296.75p 641113
06/06/2011 295.75p 304.75p 295.00p 300.50p 1520640
03/06/2011 299.50p 300.00p 293.50p 298.00p 898965
02/06/2011 303.00p 305.25p 298.50p 299.00p 1596990
01/06/2011 305.00p 311.25p 302.50p 307.00p 1549164
31/05/2011 298.00p 308.50p 297.25p 307.00p 1746015
27/05/2011 307.00p 307.00p 294.15p 301.00p 646003
26/05/2011 308.25p 311.00p 301.00p 302.00p 634158
25/05/2011 303.00p 311.08p 300.75p 306.25p 1093192
24/05/2011 314.00p 318.25p 303.25p 305.25p 3712643
23/05/2011 313.25p 319.00p 310.25p 311.25p 1179614
20/05/2011 320.00p 330.00p 316.90p 318.25p 1000086
19/05/2011 324.00p 324.00p 318.50p 319.00p 3865425
18/05/2011 317.00p 323.18p 312.25p 321.50p 3097039
17/05/2011 314.00p 321.50p 313.00p 316.50p 2089140
16/05/2011 314.25p 319.00p 312.00p 314.25p 2727655
13/05/2011 313.75p 321.25p 312.00p 317.25p 2496852
12/05/2011 310.00p 315.50p 304.25p 314.25p 3081248
11/05/2011 308.25p 330.75p 281.90p 313.00p 7218730
10/05/2011 270.50p 291.00p 267.00p 284.75p 3610335
09/05/2011 265.00p 274.58p 255.65p 269.25p 1564086
06/05/2011 257.75p 264.25p 245.00p 261.50p 1912760
05/05/2011 255.00p 268.35p 252.50p 254.00p 2147130
04/05/2011 276.50p 276.50p 255.00p 256.25p 3337040
03/05/2011 286.50p 294.00p 270.16p 274.75p 2444414
28/04/2011 298.00p 298.00p 293.33p 294.00p 1420150
27/04/2011 288.50p 304.25p 283.75p 299.00p 2122230
26/04/2011 290.00p 295.30p 285.75p 290.75p 2931121
21/04/2011 296.50p 308.00p 294.75p 296.00p 2848975
20/04/2011 331.25p 343.00p 289.50p 300.00p 6833350
19/04/2011 336.50p 344.00p 330.50p 343.00p 765529
18/04/2011 351.25p 359.32p 330.75p 332.00p 908183
15/04/2011 351.50p 355.86p 340.72p 352.75p 2153109
14/04/2011 349.25p 352.97p 348.25p 352.50p 638297
13/04/2011 346.25p 353.71p 342.02p 348.50p 622686
12/04/2011 355.00p 355.00p 345.25p 346.50p 538034
11/04/2011 359.00p 359.00p 348.00p 355.50p 1044357
08/04/2011 373.00p 374.81p 355.00p 357.50p 1204271
07/04/2011 376.25p 379.00p 369.25p 369.25p 648095
06/04/2011 380.00p 382.50p 373.75p 379.00p 1179202
05/04/2011 377.00p 380.00p 371.25p 376.50p 814295
04/04/2011 376.00p 383.39p 370.25p 376.00p 1748068
01/04/2011 380.00p 386.00p 370.50p 375.50p 2708436
31/03/2011 376.25p 387.00p 373.00p 382.25p 1279032
30/03/2011 370.25p 376.75p 370.25p 375.00p 1193167
29/03/2011 367.00p 376.06p 364.74p 370.25p 1180482
28/03/2011 365.00p 370.26p 358.40p 367.50p 614201
25/03/2011 363.00p 366.25p 356.50p 358.75p 2190571
24/03/2011 367.50p 370.50p 353.50p 360.00p 1433863
23/03/2011 358.25p 372.25p 358.25p 369.75p 1272802
22/03/2011 352.00p 366.00p 347.00p 365.00p 1826551
21/03/2011 338.75p 349.75p 335.50p 347.75p 1754373
18/03/2011 325.00p 340.25p 319.64p 337.75p 956412
17/03/2011 320.50p 326.00p 316.00p 321.00p 1399539
16/03/2011 325.25p 336.00p 320.00p 323.75p 2059196
15/03/2011 320.00p 328.00p 300.00p 326.00p 3506879
14/03/2011 329.00p 334.50p 321.75p 331.75p 1661803
11/03/2011 334.50p 347.00p 325.91p 327.00p 4529592
10/03/2011 363.00p 414.25p 344.00p 347.00p 2769581
09/03/2011 352.00p 361.00p 351.02p 360.25p 1621825
08/03/2011 354.50p 355.47p 340.00p 352.75p 3167248
07/03/2011 355.75p 363.00p 350.75p 352.75p 524695
04/03/2011 359.75p 362.75p 355.75p 359.75p 911801
03/03/2011 336.00p 358.25p 336.00p 355.50p 1556136
02/03/2011 332.75p 338.50p 329.46p 337.25p 673606
01/03/2011 332.25p 341.89p 329.50p 338.00p 1708202
28/02/2011 337.25p 338.50p 326.00p 331.75p 1550758
25/02/2011 330.75p 339.05p 323.00p 335.50p 1165782
24/02/2011 322.75p 333.25p 315.25p 327.25p 2460761
23/02/2011 314.00p 324.75p 303.00p 323.00p 3834985
22/02/2011 309.75p 314.25p 291.00p 313.00p 3181446
21/02/2011 321.50p 322.00p 308.00p 308.00p 1149076
18/02/2011 320.00p 323.25p 315.00p 318.50p 1029083
17/02/2011 329.00p 329.00p 317.68p 319.00p 1374179
16/02/2011 322.00p 328.25p 317.00p 321.75p 866864
15/02/2011 320.50p 329.75p 319.50p 326.25p 1174863
14/02/2011 323.00p 333.25p 313.75p 321.50p 2438749
11/02/2011 335.50p 344.78p 328.75p 329.00p 1614443
10/02/2011 351.25p 355.00p 336.05p 337.75p 887116
09/02/2011 363.75p 363.75p 345.25p 348.75p 1718314
08/02/2011 360.25p 368.75p 348.00p 355.75p 3152899
07/02/2011 349.75p 373.75p 337.50p 361.25p 4250483
04/02/2011 347.00p 360.75p 347.00p 357.00p 1970619
03/02/2011 348.75p 354.25p 346.02p 349.00p 1162679
02/02/2011 353.25p 356.41p 341.75p 352.25p 1855402
01/02/2011 353.25p 359.75p 342.50p 350.50p 2523091
31/01/2011 355.00p 355.00p 345.00p 350.25p 1184425
28/01/2011 360.00p 361.96p 350.25p 355.00p 841244
27/01/2011 350.00p 376.50p 345.46p 358.00p 2900939
26/01/2011 353.00p 353.03p 332.00p 348.25p 4647242
25/01/2011 376.00p 376.00p 345.00p 351.00p 6318070
24/01/2011 379.00p 384.75p 367.91p 370.00p 2412125
21/01/2011 372.75p 383.00p 360.00p 380.25p 4482999
20/01/2011 385.00p 385.00p 368.25p 369.00p 2051268
19/01/2011 395.75p 396.75p 381.00p 384.50p 3232740
18/01/2011 394.50p 402.25p 387.25p 394.00p 1385093
17/01/2011 385.75p 401.00p 384.75p 398.00p 2374152
14/01/2011 393.00p 399.00p 380.50p 391.00p 1399353
13/01/2011 387.00p 390.00p 378.25p 385.50p 2476681
12/01/2011 393.00p 397.25p 385.00p 389.25p 2140497
11/01/2011 385.00p 398.67p 382.75p 396.00p 2500071
10/01/2011 414.00p 460.00p 377.00p 380.00p 7361321
07/01/2011 395.00p 398.00p 390.00p 395.00p 2594859
06/01/2011 399.00p 400.00p 387.48p 393.50p 1587668
05/01/2011 398.00p 403.24p 385.00p 397.00p 1898748
04/01/2011 397.75p 406.48p 387.75p 395.50p 3540170
31/12/2010 379.00p 383.45p 375.50p 379.00p 311137
30/12/2010 374.00p 380.00p 367.00p 377.50p 624787
29/12/2010 381.75p 383.89p 374.00p 376.50p 903985
24/12/2010 373.50p 377.20p 367.50p 374.75p 387682
23/12/2010 380.00p 380.50p 372.52p 374.50p 752653
22/12/2010 384.00p 384.00p 361.16p 378.00p 1843797

*Close Price adjusted for both dividends and splits