BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/02/2010 116.00p 117.48p 115.50p 116.75p 500726
23/02/2010 119.25p 119.75p 115.50p 115.50p 367202
22/02/2010 114.50p 120.50p 114.49p 119.25p 3215995
19/02/2010 115.00p 115.00p 113.50p 114.50p 613085
18/02/2010 112.25p 114.75p 112.25p 114.50p 1672716
17/02/2010 114.00p 115.25p 113.00p 113.75p 1365313
16/02/2010 114.00p 114.50p 113.00p 114.00p 466640
15/02/2010 113.00p 115.25p 112.50p 113.00p 1324229
12/02/2010 113.75p 114.50p 113.05p 114.00p 1317528
11/02/2010 116.00p 116.50p 113.00p 113.50p 687767
10/02/2010 114.50p 117.50p 113.25p 115.50p 1355813
09/02/2010 112.00p 114.75p 112.00p 114.00p 1898252
08/02/2010 108.00p 115.00p 108.00p 112.50p 3696854
05/02/2010 114.00p 114.00p 108.25p 110.00p 3654134
04/02/2010 112.00p 114.75p 111.00p 113.00p 4031522
03/02/2010 110.00p 113.50p 109.75p 112.00p 2523101
02/02/2010 109.25p 110.50p 107.00p 109.50p 2861361
01/02/2010 107.50p 108.50p 106.50p 107.00p 721057
29/01/2010 107.00p 108.95p 105.00p 108.25p 2449423
28/01/2010 105.50p 108.00p 105.50p 105.50p 1624215
27/01/2010 105.00p 107.74p 104.00p 106.25p 2452779
26/01/2010 102.75p 107.50p 102.50p 106.50p 1563255
25/01/2010 104.50p 105.00p 102.00p 102.50p 2540242
22/01/2010 101.00p 106.50p 99.25p 106.00p 1840595
21/01/2010 107.75p 107.75p 101.25p 101.25p 1036853
20/01/2010 107.25p 108.50p 105.50p 106.00p 1407605
19/01/2010 106.75p 109.00p 105.00p 108.25p 4155267
18/01/2010 109.25p 109.50p 106.50p 107.50p 801049
15/01/2010 103.00p 113.43p 103.00p 108.25p 2878890
14/01/2010 104.75p 107.60p 98.80p 103.75p 1470128
13/01/2010 98.50p 107.45p 98.47p 106.00p 5621040
12/01/2010 98.50p 99.25p 97.25p 98.50p 2003677
11/01/2010 98.75p 100.00p 98.00p 98.50p 3018216
08/01/2010 96.75p 98.25p 93.99p 98.00p 2418691
07/01/2010 95.25p 98.50p 95.25p 97.00p 784495
06/01/2010 94.25p 97.00p 94.25p 96.00p 956710
05/01/2010 93.75p 95.00p 93.50p 94.00p 3916751
04/01/2010 90.00p 95.00p 90.00p 94.50p 1880125
31/12/2009 88.50p 90.25p 88.00p 90.25p 736113
30/12/2009 86.50p 88.25p 86.00p 88.00p 520680
29/12/2009 85.00p 88.00p 85.00p 88.00p 650366
24/12/2009 84.50p 85.99p 84.50p 84.75p 68612
23/12/2009 84.50p 85.75p 84.00p 84.50p 243235
22/12/2009 86.75p 87.12p 82.75p 83.50p 1036223
21/12/2009 87.50p 89.00p 85.25p 86.75p 403851
18/12/2009 87.00p 90.00p 86.50p 88.00p 698089
17/12/2009 86.75p 88.00p 86.00p 88.00p 515120
16/12/2009 83.75p 87.25p 83.75p 86.75p 3277353
15/12/2009 80.00p 85.75p 80.00p 85.50p 1428824
14/12/2009 82.75p 83.61p 79.50p 80.75p 525910
11/12/2009 85.00p 85.75p 81.75p 82.75p 1595077
10/12/2009 82.50p 85.00p 82.50p 85.00p 507298
09/12/2009 86.75p 87.25p 81.25p 82.00p 1164349
08/12/2009 86.50p 88.25p 85.00p 85.75p 1477149
07/12/2009 87.75p 88.50p 86.00p 87.50p 1217960
04/12/2009 88.75p 88.75p 86.84p 87.50p 152518
03/12/2009 90.75p 90.75p 87.00p 88.25p 282403
02/12/2009 91.00p 91.00p 88.25p 89.00p 835453
01/12/2009 90.75p 91.00p 89.75p 90.75p 281707
30/11/2009 89.75p 91.00p 86.75p 89.25p 1685118
27/11/2009 88.75p 89.75p 87.51p 89.00p 343964
26/11/2009 88.00p 90.75p 87.00p 90.00p 673628
25/11/2009 90.25p 90.75p 87.25p 87.75p 699350
24/11/2009 90.00p 91.00p 89.75p 89.75p 506637
23/11/2009 91.50p 92.50p 90.25p 90.50p 136259
20/11/2009 91.50p 91.65p 90.00p 90.50p 464554
19/11/2009 93.75p 93.75p 90.25p 90.75p 328877
18/11/2009 94.75p 94.75p 92.50p 93.00p 471610
17/11/2009 95.00p 95.45p 92.25p 93.00p 610353
16/11/2009 97.25p 97.65p 93.75p 94.25p 1418947
13/11/2009 99.00p 100.75p 95.00p 96.50p 1350162
12/11/2009 92.75p 104.75p 92.50p 97.75p 4121298
11/11/2009 92.50p 94.00p 92.00p 93.00p 875876
10/11/2009 94.00p 94.00p 89.50p 92.25p 1006295
09/11/2009 92.50p 94.50p 92.25p 93.75p 1069091
06/11/2009 88.00p 92.00p 87.75p 91.75p 2714143
05/11/2009 88.50p 88.75p 87.00p 88.00p 708138
04/11/2009 87.75p 90.75p 87.50p 89.25p 1042109
03/11/2009 88.00p 88.00p 84.00p 85.75p 1263519
02/11/2009 88.50p 90.00p 85.75p 86.75p 661844
30/10/2009 88.00p 89.00p 86.25p 87.25p 614338
29/10/2009 84.00p 87.25p 84.00p 87.25p 924119
28/10/2009 88.00p 90.00p 84.00p 84.00p 1347248
27/10/2009 90.00p 90.00p 88.25p 89.00p 364159
26/10/2009 92.50p 93.75p 88.75p 90.25p 1007467
23/10/2009 89.00p 95.00p 88.00p 92.00p 2721196
22/10/2009 88.50p 89.25p 86.75p 88.75p 1724043
21/10/2009 89.75p 91.00p 87.50p 88.50p 2840429
20/10/2009 87.00p 89.50p 86.75p 88.50p 2164000
19/10/2009 83.50p 87.00p 83.50p 86.50p 1073941
16/10/2009 86.75p 86.75p 83.25p 84.00p 1178297
15/10/2009 88.50p 89.00p 85.00p 86.00p 1289356
14/10/2009 89.00p 89.00p 88.25p 88.50p 772269
13/10/2009 87.00p 89.00p 87.00p 88.00p 616086
12/10/2009 89.75p 89.75p 87.25p 88.25p 2007899
09/10/2009 88.50p 90.00p 88.00p 89.00p 652394
08/10/2009 89.75p 90.50p 88.50p 89.75p 521993
07/10/2009 88.50p 89.50p 87.25p 88.00p 961125
06/10/2009 88.00p 89.75p 87.50p 89.75p 1350837
05/10/2009 87.50p 87.50p 86.25p 87.25p 1487061
02/10/2009 87.25p 87.50p 85.25p 86.00p 635114
01/10/2009 88.50p 88.75p 87.25p 87.50p 795737
30/09/2009 88.00p 90.25p 88.00p 88.50p 1823497
29/09/2009 89.00p 89.25p 87.50p 88.50p 453671
28/09/2009 88.25p 90.00p 86.50p 89.00p 228321
25/09/2009 91.00p 91.00p 86.25p 88.50p 484523
24/09/2009 90.75p 92.50p 90.25p 91.25p 742742
23/09/2009 91.50p 91.50p 90.00p 91.00p 705802
22/09/2009 93.00p 93.25p 90.25p 90.75p 1337425
21/09/2009 93.25p 94.00p 91.50p 92.25p 160479

*Close Price adjusted for both dividends and splits