Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
BowLeven (BLVN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 1.05p | 2.50p | 1.00p | 1.75p | 2727153 |
| 19/07/2023 | 1.05p | 1.05p | 0.97p | 1.05p | 13025 |
| 18/07/2023 | 1.05p | 1.05p | 0.97p | 1.05p | 2831 |
| 17/07/2023 | 1.05p | 1.24p | 0.93p | 1.05p | 353974 |
| 14/07/2023 | 1.05p | 1.10p | 0.84p | 1.05p | 54430 |
| 13/07/2023 | 1.05p | 1.25p | 0.93p | 0.95p | 555057 |
| 12/07/2023 | 1.05p | 1.05p | 0.80p | 1.05p | 51370 |
| 11/07/2023 | 1.05p | 1.09p | 0.81p | 1.05p | 7956 |
| 10/07/2023 | 1.05p | 1.10p | 0.94p | 1.05p | 77096 |
| 07/07/2023 | 1.05p | 1.05p | 0.80p | 1.05p | 224 |
| 06/07/2023 | 1.05p | 1.30p | 0.81p | 1.05p | 1496 |
| 05/07/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 04/07/2023 | 1.05p | 1.12p | 0.80p | 1.05p | 51909 |
| 03/07/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/06/2023 | 1.05p | 1.15p | 1.05p | 1.05p | 0 |
| 29/06/2023 | 1.05p | 1.20p | 0.81p | 1.15p | 46002 |
| 28/06/2023 | 1.05p | 1.12p | 0.81p | 1.05p | 29343 |
| 27/06/2023 | 1.05p | 1.05p | 0.81p | 1.05p | 3966 |
| 26/06/2023 | 1.05p | 1.05p | 0.81p | 1.05p | 135 |
| 23/06/2023 | 1.05p | 1.23p | 0.93p | 1.05p | 5463 |
| 22/06/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/06/2023 | 1.05p | 1.05p | 0.93p | 1.05p | 14672 |
| 20/06/2023 | 1.05p | 1.17p | 0.93p | 1.05p | 40403 |
| 19/06/2023 | 1.05p | 1.23p | 1.05p | 1.15p | 13694 |
| 16/06/2023 | 1.05p | 1.05p | 0.85p | 1.05p | 164709 |
| 15/06/2023 | 1.05p | 1.05p | 0.93p | 1.05p | 5615 |
| 14/06/2023 | 1.05p | 1.05p | 0.92p | 1.05p | 10510 |
| 13/06/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/06/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/06/2023 | 1.05p | 1.23p | 0.92p | 1.05p | 7690 |
| 08/06/2023 | 1.05p | 1.05p | 0.93p | 1.05p | 12463 |
| 07/06/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/06/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/06/2023 | 1.05p | 1.05p | 0.93p | 1.05p | 1414 |
| 02/06/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/06/2023 | 1.05p | 1.05p | 0.93p | 1.05p | 5204 |
| 31/05/2023 | 1.05p | 1.05p | 0.93p | 1.05p | 7145 |
| 30/05/2023 | 1.05p | 1.05p | 0.92p | 1.05p | 30400 |
| 26/05/2023 | 1.05p | 1.23p | 0.93p | 1.05p | 65845 |
| 25/05/2023 | 1.05p | 1.20p | 0.92p | 1.05p | 41919 |
| 24/05/2023 | 1.05p | 1.20p | 1.04p | 1.05p | 35788 |
| 23/05/2023 | 1.05p | 1.15p | 0.80p | 1.05p | 6882 |
| 22/05/2023 | 1.05p | 1.20p | 0.98p | 1.05p | 11615 |
| 19/05/2023 | 1.05p | 1.05p | 0.98p | 1.05p | 1879 |
| 18/05/2023 | 1.05p | 1.05p | 0.98p | 1.05p | 25105 |
| 17/05/2023 | 1.05p | 1.05p | 0.99p | 1.05p | 6632 |
| 16/05/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/05/2023 | 1.05p | 1.23p | 0.99p | 1.05p | 2157 |
| 12/05/2023 | 1.05p | 1.15p | 1.05p | 1.05p | 19537 |
| 11/05/2023 | 1.05p | 1.05p | 0.99p | 1.05p | 70312 |
| 10/05/2023 | 1.05p | 1.23p | 0.80p | 1.05p | 3917 |
| 09/05/2023 | 1.05p | 1.05p | 0.99p | 1.05p | 23063 |
| 05/05/2023 | 1.05p | 1.23p | 0.98p | 1.05p | 54489 |
| 04/05/2023 | 1.05p | 1.05p | 0.98p | 1.05p | 2019 |
| 03/05/2023 | 1.05p | 1.24p | 0.92p | 1.05p | 144281 |
| 02/05/2023 | 1.05p | 1.15p | 1.05p | 1.05p | 5499 |
| 28/04/2023 | 1.05p | 1.05p | 1.05p | 1.05p | 610 |
| 27/04/2023 | 1.05p | 1.05p | 0.91p | 1.05p | 1647 |
| 26/04/2023 | 1.05p | 1.20p | 1.05p | 1.05p | 4000 |
| 25/04/2023 | 1.05p | 1.15p | 1.05p | 1.05p | 72000 |
| 24/04/2023 | 1.05p | 1.30p | 0.89p | 1.05p | 32689 |
| 21/04/2023 | 1.05p | 1.20p | 0.83p | 1.05p | 600000 |
| 20/04/2023 | 1.08p | 1.10p | 0.98p | 1.05p | 122432 |
| 19/04/2023 | 1.20p | 1.20p | 0.76p | 1.08p | 147367 |
| 18/04/2023 | 1.20p | 1.20p | 1.00p | 1.20p | 117349 |
| 17/04/2023 | 1.20p | 1.20p | 1.18p | 1.20p | 249671 |
| 14/04/2023 | 1.20p | 1.40p | 1.20p | 1.20p | 397 |
| 13/04/2023 | 1.20p | 1.20p | 1.00p | 1.20p | 1674 |
| 12/04/2023 | 1.20p | 1.20p | 1.00p | 1.20p | 356479 |
| 11/04/2023 | 1.25p | 1.25p | 1.00p | 1.20p | 435272 |
| 06/04/2023 | 1.25p | 1.25p | 1.03p | 1.25p | 37995 |
| 05/04/2023 | 1.25p | 1.30p | 1.00p | 1.25p | 85953 |
| 04/04/2023 | 1.25p | 1.35p | 1.03p | 1.25p | 53934 |
| 03/04/2023 | 1.25p | 1.25p | 1.08p | 1.25p | 27198 |
| 31/03/2023 | 1.30p | 1.60p | 1.08p | 1.20p | 911024 |
| 30/03/2023 | 1.00p | 1.50p | 0.85p | 1.30p | 722946 |
| 29/03/2023 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
| 28/03/2023 | 1.25p | 1.50p | 1.13p | 1.25p | 90455 |
| 27/03/2023 | 1.25p | 1.44p | 1.13p | 1.25p | 103920 |
| 24/03/2023 | 1.25p | 1.44p | 1.13p | 1.25p | 11189 |
| 23/03/2023 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
| 22/03/2023 | 1.25p | 1.50p | 1.13p | 1.25p | 1551 |
| 21/03/2023 | 1.38p | 1.71p | 1.00p | 1.25p | 1051719 |
| 20/03/2023 | 1.38p | 1.38p | 1.15p | 1.38p | 0 |
| 17/03/2023 | 1.38p | 1.74p | 1.30p | 1.38p | 40042 |
| 16/03/2023 | 1.38p | 1.70p | 1.30p | 1.38p | 24911 |
| 15/03/2023 | 1.38p | 1.38p | 1.15p | 1.38p | 0 |
| 14/03/2023 | 1.38p | 1.65p | 1.00p | 1.38p | 10297 |
| 13/03/2023 | 1.38p | 1.38p | 1.15p | 1.38p | 0 |
| 10/03/2023 | 1.38p | 1.38p | 1.15p | 1.38p | 0 |
| 09/03/2023 | 1.38p | 1.38p | 1.15p | 1.38p | 0 |
| 08/03/2023 | 1.38p | 1.70p | 1.30p | 1.38p | 58819 |
| 07/03/2023 | 1.38p | 1.70p | 1.38p | 1.38p | 34944 |
| 06/03/2023 | 1.38p | 1.70p | 1.30p | 1.38p | 1452 |
| 03/03/2023 | 1.38p | 1.68p | 1.25p | 1.38p | 59344 |
| 02/03/2023 | 1.38p | 1.38p | 1.25p | 1.38p | 4000 |
| 01/03/2023 | 1.38p | 1.68p | 1.25p | 1.38p | 387470 |
| 28/02/2023 | 1.38p | 1.68p | 1.38p | 1.38p | 597 |
| 27/02/2023 | 1.38p | 1.38p | 1.15p | 1.38p | 0 |
| 24/02/2023 | 1.38p | 1.68p | 1.25p | 1.38p | 722 |
| 23/02/2023 | 1.38p | 1.38p | 1.15p | 1.38p | 0 |
| 22/02/2023 | 1.38p | 1.68p | 1.26p | 1.38p | 75720 |
| 21/02/2023 | 1.38p | 1.70p | 1.25p | 1.38p | 51367 |
| 20/02/2023 | 1.38p | 1.70p | 1.38p | 1.38p | 20119 |
| 17/02/2023 | 1.38p | 1.74p | 1.25p | 1.38p | 14680 |
| 16/02/2023 | 1.38p | 1.74p | 1.25p | 1.38p | 21431 |
| 15/02/2023 | 1.38p | 1.75p | 1.18p | 1.38p | 28675 |
| 14/02/2023 | 1.53p | 1.65p | 1.04p | 1.38p | 27548 |
| 13/02/2023 | 1.53p | 1.75p | 1.33p | 1.53p | 53308 |
| 10/02/2023 | 1.25p | 1.53p | 1.10p | 1.53p | 109506 |
| 09/02/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 60000 |
| 08/02/2023 | 1.38p | 1.50p | 1.00p | 1.25p | 505271 |
| 07/02/2023 | 1.38p | 1.50p | 1.38p | 1.38p | 74549 |
| 06/02/2023 | 1.38p | 1.52p | 1.16p | 1.38p | 33660 |
| 03/02/2023 | 1.53p | 1.60p | 1.30p | 1.38p | 337310 |
| 02/02/2023 | 1.53p | 1.65p | 1.30p | 1.53p | 13037 |
| 01/02/2023 | 1.58p | 1.75p | 1.40p | 1.53p | 917869 |
| 31/01/2023 | 1.70p | 1.75p | 1.40p | 1.58p | 146020 |
| 30/01/2023 | 1.70p | 1.70p | 1.41p | 1.70p | 62137 |
| 27/01/2023 | 1.70p | 1.70p | 1.41p | 1.70p | 103745 |
| 26/01/2023 | 1.70p | 1.86p | 1.70p | 1.70p | 35380 |
| 25/01/2023 | 1.70p | 2.00p | 1.40p | 1.70p | 146626 |
| 24/01/2023 | 1.70p | 1.89p | 1.40p | 1.70p | 518899 |
| 23/01/2023 | 1.58p | 1.75p | 1.50p | 1.75p | 438294 |
| 20/01/2023 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 19/01/2023 | 1.58p | 1.75p | 1.40p | 1.58p | 429524 |
| 18/01/2023 | 1.58p | 1.67p | 1.40p | 1.58p | 182522 |
| 17/01/2023 | 1.58p | 1.75p | 1.40p | 1.58p | 68919 |
| 16/01/2023 | 1.58p | 1.75p | 1.40p | 1.58p | 129627 |
| 13/01/2023 | 1.58p | 1.75p | 1.48p | 1.58p | 4176 |
| 12/01/2023 | 1.58p | 1.72p | 1.40p | 1.58p | 197156 |
| 11/01/2023 | 1.75p | 2.00p | 1.50p | 1.58p | 1208610 |
| 10/01/2023 | 1.95p | 1.95p | 1.50p | 1.75p | 241229 |
| 09/01/2023 | 1.95p | 1.95p | 1.86p | 1.95p | 0 |
| 06/01/2023 | 1.95p | 1.95p | 1.72p | 1.95p | 213 |
| 05/01/2023 | 1.95p | 1.95p | 1.72p | 1.95p | 6074 |
| 04/01/2023 | 1.95p | 1.95p | 1.72p | 1.95p | 22050 |
| 03/01/2023 | 1.95p | 2.35p | 1.71p | 1.95p | 10440 |
| 30/12/2022 | 1.95p | 1.95p | 1.71p | 1.95p | 3450 |
| 29/12/2022 | 1.95p | 2.35p | 1.50p | 1.95p | 89590 |
| 28/12/2022 | 1.95p | 2.35p | 1.75p | 1.95p | 56904 |
| 23/12/2022 | 1.95p | 2.35p | 1.95p | 1.95p | 2132 |
| 22/12/2022 | 1.95p | 1.95p | 1.75p | 1.95p | 755 |
| 21/12/2022 | 1.95p | 1.95p | 1.70p | 1.95p | 34320 |
| 20/12/2022 | 1.95p | 2.35p | 1.75p | 1.95p | 47434 |
| 19/12/2022 | 1.95p | 1.95p | 1.86p | 1.95p | 0 |
| 16/12/2022 | 1.95p | 2.35p | 1.75p | 1.95p | 19095 |
| 15/12/2022 | 1.95p | 2.20p | 1.95p | 1.95p | 50000 |
| 14/12/2022 | 1.95p | 1.95p | 1.86p | 1.95p | 0 |
| 13/12/2022 | 2.20p | 2.35p | 1.70p | 1.95p | 95582 |
| 12/12/2022 | 2.20p | 2.40p | 2.00p | 2.20p | 387843 |
| 09/12/2022 | 1.95p | 2.40p | 1.56p | 2.20p | 280243 |
| 08/12/2022 | 1.95p | 2.24p | 1.56p | 1.95p | 3413 |
| 07/12/2022 | 1.95p | 2.24p | 1.59p | 1.95p | 50043 |
| 06/12/2022 | 1.95p | 1.95p | 1.56p | 1.95p | 106338 |
| 05/12/2022 | 1.95p | 1.95p | 1.68p | 1.95p | 1507 |
| 02/12/2022 | 1.95p | 2.24p | 1.68p | 1.95p | 43527 |
| 01/12/2022 | 1.95p | 2.24p | 1.66p | 1.95p | 49738 |
| 30/11/2022 | 1.95p | 2.24p | 1.66p | 1.95p | 31304 |
| 29/11/2022 | 1.95p | 2.20p | 1.95p | 1.95p | 68775 |
| 28/11/2022 | 1.95p | 2.25p | 1.59p | 1.95p | 27719 |
| 25/11/2022 | 1.95p | 2.25p | 1.56p | 1.95p | 22800 |
| 24/11/2022 | 1.95p | 2.20p | 1.56p | 1.95p | 121768 |
| 23/11/2022 | 1.95p | 2.28p | 1.53p | 1.95p | 8639 |
| 22/11/2022 | 2.10p | 2.20p | 1.53p | 1.95p | 217456 |
| 21/11/2022 | 2.10p | 2.10p | 1.83p | 2.10p | 2888 |
| 18/11/2022 | 2.10p | 2.10p | 1.83p | 2.10p | 4478 |
| 17/11/2022 | 2.25p | 2.40p | 1.83p | 2.10p | 120796 |
| 16/11/2022 | 2.25p | 2.25p | 2.08p | 2.25p | 108998 |
| 15/11/2022 | 2.25p | 2.25p | 2.14p | 2.25p | 106292 |
| 14/11/2022 | 2.25p | 2.28p | 2.25p | 2.25p | 14000 |
| 11/11/2022 | 2.25p | 2.45p | 2.18p | 2.25p | 333707 |
| 10/11/2022 | 2.40p | 2.79p | 2.40p | 2.40p | 1790 |
| 09/11/2022 | 2.40p | 2.40p | 2.32p | 2.40p | 0 |
| 08/11/2022 | 2.40p | 2.80p | 2.38p | 2.40p | 64017 |
| 07/11/2022 | 2.40p | 2.80p | 2.00p | 2.40p | 27042 |
| 04/11/2022 | 2.25p | 2.60p | 2.25p | 2.25p | 313223 |
| 03/11/2022 | 2.25p | 2.25p | 2.18p | 2.25p | 1 |
| 02/11/2022 | 2.25p | 2.50p | 2.00p | 2.25p | 59110 |
| 01/11/2022 | 2.75p | 2.75p | 1.50p | 2.25p | 2193762 |
| 31/10/2022 | 3.00p | 3.00p | 2.90p | 3.00p | 0 |
| 28/10/2022 | 3.00p | 3.00p | 2.90p | 3.00p | 0 |
| 27/10/2022 | 3.00p | 3.00p | 2.85p | 3.00p | 82837 |
| 26/10/2022 | 3.25p | 3.25p | 2.80p | 3.00p | 280085 |
| 25/10/2022 | 3.25p | 3.35p | 3.00p | 3.25p | 43661 |
| 24/10/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 58248 |
| 21/10/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 20/10/2022 | 3.25p | 3.25p | 3.03p | 3.25p | 47786 |
| 19/10/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 18/10/2022 | 3.25p | 3.50p | 3.03p | 3.25p | 2360 |
| 17/10/2022 | 3.50p | 3.50p | 3.00p | 3.25p | 117483 |
| 14/10/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 54113 |
| 13/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 1289 |
| 12/10/2022 | 3.50p | 3.50p | 3.11p | 3.50p | 110281 |
| 11/10/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 10/10/2022 | 3.50p | 3.80p | 3.11p | 3.50p | 7730 |
| 07/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/10/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 57 |
| 05/10/2022 | 3.50p | 3.50p | 3.11p | 3.50p | 4935 |
| 04/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
*Close Price adjusted for both dividends and splits