BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/12/2010 358.75p 358.75p 347.00p 347.00p 985006
07/12/2010 364.50p 364.50p 350.57p 354.25p 1545898
06/12/2010 355.00p 362.70p 340.00p 357.00p 2330966
03/12/2010 348.00p 353.87p 342.50p 348.50p 2380307
02/12/2010 360.00p 360.00p 333.21p 343.25p 5169613
01/12/2010 329.50p 358.50p 325.00p 353.00p 3830674
30/11/2010 340.00p 340.25p 323.75p 323.75p 1657548
29/11/2010 329.00p 340.25p 325.75p 332.50p 3449618
26/11/2010 329.00p 354.50p 323.25p 325.00p 13036894
25/11/2010 337.00p 369.00p 314.89p 338.00p 5098635
24/11/2010 308.50p 323.00p 308.00p 317.50p 2480555
23/11/2010 307.00p 314.25p 295.00p 309.50p 1766753
22/11/2010 301.75p 325.00p 298.19p 305.50p 3121817
19/11/2010 300.00p 302.50p 276.08p 296.50p 1791876
18/11/2010 274.00p 298.00p 270.03p 292.25p 2646968
17/11/2010 265.00p 270.75p 251.94p 269.75p 1582099
16/11/2010 279.00p 289.01p 265.00p 266.50p 1097985
15/11/2010 284.00p 284.02p 274.00p 274.25p 1540805
12/11/2010 282.50p 302.48p 261.00p 281.25p 1987145
11/11/2010 264.25p 301.75p 259.50p 291.25p 4542416
10/11/2010 273.00p 283.00p 248.00p 260.50p 7873423
09/11/2010 224.00p 284.00p 195.39p 268.75p 13342537
08/11/2010 195.00p 203.50p 190.25p 199.50p 4036485
05/11/2010 186.75p 190.60p 186.00p 189.00p 1281667
04/11/2010 190.00p 193.75p 186.00p 189.75p 1283266
03/11/2010 177.00p 194.45p 175.60p 190.00p 3437622
02/11/2010 166.75p 177.00p 166.75p 174.50p 1201173
01/11/2010 167.75p 171.00p 167.25p 168.25p 855840
29/10/2010 168.50p 170.00p 167.43p 168.75p 1163377
28/10/2010 166.00p 169.75p 166.00p 168.25p 1675169
27/10/2010 169.75p 170.50p 165.50p 166.00p 889625
26/10/2010 167.25p 170.74p 165.50p 169.00p 752537
25/10/2010 169.25p 169.75p 166.25p 167.50p 343060
22/10/2010 166.00p 167.92p 163.03p 166.25p 307735
21/10/2010 165.00p 169.75p 161.60p 167.00p 597427
20/10/2010 161.25p 165.50p 160.50p 164.25p 1697177
19/10/2010 163.50p 165.08p 161.00p 161.00p 1129574
18/10/2010 166.00p 168.50p 161.00p 162.00p 1292279
15/10/2010 169.50p 169.50p 163.00p 165.00p 587002
14/10/2010 172.50p 172.50p 166.26p 168.25p 1907639
13/10/2010 172.00p 172.50p 171.00p 171.50p 1659797
12/10/2010 178.50p 179.41p 172.11p 172.50p 1244895
11/10/2010 179.00p 183.75p 177.25p 179.00p 534803
08/10/2010 181.50p 181.79p 174.50p 175.00p 1408023
07/10/2010 182.00p 183.62p 174.75p 181.25p 1671985
06/10/2010 178.00p 184.00p 178.00p 184.00p 1480746
05/10/2010 176.25p 179.50p 174.02p 178.75p 1510358
04/10/2010 174.00p 176.75p 172.00p 176.00p 1137832
01/10/2010 178.00p 179.99p 164.00p 173.00p 7163875
30/09/2010 176.50p 182.38p 176.14p 179.50p 272557
29/09/2010 182.00p 182.19p 176.25p 178.00p 410625
28/09/2010 184.00p 184.09p 179.25p 180.00p 671585
27/09/2010 187.75p 187.75p 179.25p 185.75p 1551877
24/09/2010 177.50p 185.75p 177.00p 184.00p 2320156
23/09/2010 175.00p 179.06p 170.37p 177.00p 624238
22/09/2010 181.75p 183.94p 176.50p 177.25p 490833
21/09/2010 177.50p 187.25p 175.55p 182.50p 2728811
20/09/2010 170.00p 179.75p 168.75p 179.00p 2333019
17/09/2010 160.00p 170.00p 160.00p 168.50p 1093309
16/09/2010 166.50p 168.75p 163.50p 165.25p 479925
15/09/2010 162.00p 165.97p 162.00p 165.75p 739720
14/09/2010 169.75p 169.75p 160.00p 161.50p 1011739
13/09/2010 169.00p 173.75p 167.02p 168.75p 740713
10/09/2010 168.25p 169.88p 164.50p 168.25p 332179
09/09/2010 164.25p 167.80p 163.05p 167.00p 346264
08/09/2010 163.00p 167.00p 163.00p 163.00p 503475
07/09/2010 169.00p 169.00p 163.75p 165.00p 519679
06/09/2010 161.00p 168.65p 157.78p 168.50p 1410090
03/09/2010 159.00p 161.00p 155.75p 158.25p 455458
02/09/2010 159.25p 160.25p 157.25p 158.00p 607302
01/09/2010 158.50p 160.75p 154.11p 158.00p 1379601
31/08/2010 159.00p 160.00p 150.50p 156.75p 967428
27/08/2010 158.75p 158.80p 151.50p 157.50p 507488
26/08/2010 155.00p 159.99p 153.00p 157.00p 1561119
25/08/2010 166.00p 168.43p 150.50p 154.25p 2053204
24/08/2010 186.00p 192.00p 156.00p 167.50p 5783483
23/08/2010 175.50p 182.00p 175.50p 182.00p 1333906
20/08/2010 178.00p 182.75p 170.50p 176.25p 1171837
19/08/2010 175.25p 186.00p 175.25p 179.00p 1463428
18/08/2010 169.50p 177.00p 167.00p 176.50p 945725
17/08/2010 164.00p 175.50p 163.00p 169.50p 1552914
16/08/2010 161.25p 166.75p 161.25p 164.25p 736508
13/08/2010 157.25p 163.25p 157.25p 162.25p 356936
12/08/2010 158.00p 161.25p 156.25p 157.75p 673036
11/08/2010 164.00p 168.75p 158.00p 160.50p 1372670
10/08/2010 165.50p 169.10p 164.20p 168.00p 258549
09/08/2010 165.00p 169.50p 163.83p 168.50p 321140
06/08/2010 167.75p 169.75p 164.50p 165.25p 242416
05/08/2010 164.50p 169.50p 164.00p 168.50p 425400
04/08/2010 163.50p 165.50p 162.60p 163.25p 833633
03/08/2010 161.75p 167.92p 159.31p 164.00p 731354
02/08/2010 155.25p 160.01p 155.25p 159.75p 824345
30/07/2010 159.25p 159.95p 155.00p 155.25p 306130
29/07/2010 160.50p 161.00p 158.00p 158.00p 621696
28/07/2010 163.00p 165.25p 158.00p 159.50p 1099625
27/07/2010 159.50p 168.00p 159.50p 163.00p 1639181
26/07/2010 154.00p 162.00p 154.00p 159.50p 950553
23/07/2010 153.25p 155.50p 152.25p 154.00p 844188
22/07/2010 153.50p 155.00p 152.25p 154.00p 682016
21/07/2010 150.00p 156.25p 148.52p 154.00p 1190418
20/07/2010 147.75p 151.25p 147.50p 148.00p 953344
19/07/2010 150.25p 153.50p 147.50p 148.25p 1025065
16/07/2010 148.50p 153.25p 146.50p 152.00p 4558827
15/07/2010 154.00p 159.75p 136.10p 147.75p 5912520
14/07/2010 143.00p 143.25p 134.25p 136.00p 1606301
13/07/2010 149.00p 149.00p 141.00p 141.00p 978012
12/07/2010 145.75p 152.00p 135.93p 148.00p 1327541
09/07/2010 142.00p 145.75p 142.00p 143.75p 472563
08/07/2010 147.25p 148.00p 142.25p 143.00p 2165920
07/07/2010 135.25p 148.00p 133.00p 144.00p 2789872
06/07/2010 134.00p 136.00p 133.70p 134.00p 259357
05/07/2010 132.25p 136.00p 132.00p 135.00p 258646
02/07/2010 128.00p 136.25p 126.25p 135.00p 812858
01/07/2010 129.25p 129.75p 126.00p 126.25p 688470
30/06/2010 131.50p 133.75p 129.00p 129.25p 482729
29/06/2010 132.00p 135.00p 130.75p 131.25p 685963
28/06/2010 127.00p 135.00p 127.00p 134.00p 993350
25/06/2010 132.75p 132.75p 126.50p 127.50p 778993
24/06/2010 132.25p 134.73p 130.00p 130.00p 486512
23/06/2010 135.75p 137.50p 132.75p 134.50p 1028282
22/06/2010 136.25p 137.98p 134.75p 136.00p 643128
21/06/2010 138.25p 139.25p 136.25p 136.75p 799989
18/06/2010 136.75p 139.75p 133.75p 139.00p 975122
17/06/2010 139.25p 140.50p 135.00p 135.00p 554399
16/06/2010 137.50p 140.00p 136.50p 137.75p 538332
15/06/2010 136.25p 141.25p 135.04p 137.25p 1160547
14/06/2010 134.50p 141.00p 134.50p 139.25p 3988309
11/06/2010 129.00p 139.50p 128.90p 134.50p 2147621
10/06/2010 119.25p 130.00p 119.25p 128.00p 992690
09/06/2010 116.75p 122.00p 116.50p 122.00p 823954
08/06/2010 118.00p 122.99p 116.50p 117.00p 1427705
07/06/2010 118.00p 123.00p 116.50p 118.50p 1072271
04/06/2010 116.00p 120.00p 116.00p 118.25p 1457186
03/06/2010 112.50p 115.74p 112.46p 115.00p 811425
02/06/2010 111.75p 112.50p 108.57p 111.25p 3021137
01/06/2010 112.00p 115.00p 109.89p 113.50p 844338
28/05/2010 111.50p 118.00p 110.50p 113.25p 1508118
27/05/2010 108.25p 111.00p 107.25p 110.50p 1492026
26/05/2010 105.00p 107.75p 103.25p 107.00p 2762869
25/05/2010 105.00p 105.75p 101.25p 103.00p 1519995
24/05/2010 110.00p 111.00p 108.75p 109.50p 1285775
21/05/2010 105.50p 109.00p 104.25p 109.00p 2059949
20/05/2010 113.50p 113.50p 106.75p 106.75p 2495347
19/05/2010 116.75p 118.25p 113.75p 114.50p 953773
18/05/2010 116.00p 119.50p 115.25p 119.25p 386764
17/05/2010 112.50p 115.00p 112.25p 115.00p 597307
14/05/2010 116.25p 116.99p 113.50p 114.50p 1005453
13/05/2010 116.75p 121.00p 115.75p 117.25p 1297593
12/05/2010 114.50p 118.00p 112.50p 117.00p 784112
11/05/2010 112.25p 113.75p 110.00p 112.75p 818475
10/05/2010 107.75p 115.75p 106.50p 112.00p 3813827
07/05/2010 114.00p 114.00p 101.00p 104.25p 2691743
06/05/2010 116.75p 117.00p 112.00p 113.00p 3416159
05/05/2010 125.75p 125.75p 115.50p 117.00p 2647674
04/05/2010 129.00p 131.00p 122.50p 124.00p 898417
30/04/2010 129.00p 129.50p 127.00p 127.00p 1009897
29/04/2010 131.00p 131.00p 127.75p 128.00p 1170289
28/04/2010 133.00p 133.75p 125.50p 129.00p 1095241
27/04/2010 133.50p 137.00p 133.50p 134.00p 814335
26/04/2010 138.00p 140.00p 134.25p 134.25p 496611
23/04/2010 133.50p 138.75p 131.75p 138.00p 736700
22/04/2010 136.00p 138.00p 132.00p 133.00p 313255
21/04/2010 135.75p 139.50p 134.48p 138.75p 293432
20/04/2010 134.25p 136.73p 134.25p 135.50p 419452
19/04/2010 135.50p 137.25p 135.00p 135.00p 1041741
16/04/2010 140.75p 142.50p 135.00p 135.00p 1208936
15/04/2010 144.00p 147.75p 139.75p 141.25p 1252403
14/04/2010 145.00p 146.00p 142.75p 145.00p 1008996
13/04/2010 136.00p 145.75p 136.00p 145.00p 1821220
12/04/2010 136.75p 139.75p 134.75p 137.00p 370704
09/04/2010 132.25p 139.75p 132.25p 135.50p 1263597
08/04/2010 133.00p 133.05p 128.75p 130.50p 463628
07/04/2010 135.50p 136.00p 133.50p 134.00p 913671
06/04/2010 129.75p 135.50p 128.25p 134.25p 1121214
01/04/2010 126.00p 130.75p 125.00p 127.50p 824231
31/03/2010 124.75p 125.50p 122.00p 124.25p 531195
30/03/2010 126.50p 127.00p 121.00p 122.00p 1600337
29/03/2010 133.00p 134.00p 123.50p 125.25p 1611609
26/03/2010 137.00p 138.44p 133.75p 133.75p 896331
25/03/2010 138.00p 138.75p 136.00p 136.75p 2077890
24/03/2010 127.00p 137.95p 126.25p 136.50p 1594083
23/03/2010 127.25p 131.00p 125.75p 127.25p 1143215
22/03/2010 129.50p 129.50p 125.75p 126.50p 600395
19/03/2010 131.00p 132.00p 128.00p 129.25p 937002
18/03/2010 117.00p 132.00p 117.00p 129.50p 2733896
17/03/2010 115.00p 116.75p 114.00p 116.25p 1016893
16/03/2010 118.50p 118.50p 116.00p 116.00p 661757
15/03/2010 119.50p 119.50p 116.50p 117.50p 288525
12/03/2010 115.75p 119.25p 115.27p 118.75p 2106039
11/03/2010 118.00p 119.25p 114.50p 115.25p 2130609
10/03/2010 122.00p 122.50p 118.75p 119.00p 905352
09/03/2010 122.00p 126.00p 122.00p 122.00p 891815
08/03/2010 117.50p 123.50p 117.50p 122.75p 791464
05/03/2010 117.00p 118.75p 115.00p 118.00p 398861
04/03/2010 115.00p 117.50p 115.00p 116.00p 799901
03/03/2010 116.50p 119.00p 116.10p 117.75p 2321668
02/03/2010 116.50p 117.00p 115.00p 115.75p 1125283
01/03/2010 116.50p 119.00p 115.50p 116.00p 524957
26/02/2010 115.75p 117.50p 114.50p 115.75p 665022
25/02/2010 116.50p 118.74p 114.75p 116.25p 1201856

*Close Price adjusted for both dividends and splits