BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits