BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/12/2023 0.58p 0.60p 0.58p 0.58p 30768
05/12/2023 0.58p 0.65p 0.58p 0.58p 51538
04/12/2023 0.58p 0.65p 0.58p 0.58p 63061
01/12/2023 0.58p 0.65p 0.50p 0.58p 2395
30/11/2023 0.58p 0.65p 0.52p 0.58p 46243
29/11/2023 0.58p 0.65p 0.58p 0.58p 109820
28/11/2023 0.58p 0.65p 0.50p 0.58p 39267
27/11/2023 0.58p 0.58p 0.52p 0.58p 11412
24/11/2023 0.58p 0.65p 0.50p 0.58p 96985
23/11/2023 0.58p 0.65p 0.50p 0.58p 813191
22/11/2023 0.50p 0.65p 0.50p 0.58p 122548
21/11/2023 0.50p 0.65p 0.50p 0.55p 551369
20/11/2023 0.50p 0.64p 0.44p 0.50p 337087
17/11/2023 0.50p 0.62p 0.50p 0.62p 253340
16/11/2023 0.50p 0.65p 0.41p 0.50p 104741
15/11/2023 0.50p 0.50p 0.44p 0.50p 41822
14/11/2023 0.50p 0.50p 0.35p 0.50p 139195
13/11/2023 0.50p 0.62p 0.42p 0.50p 363848
10/11/2023 0.50p 0.65p 0.50p 0.50p 1303307
09/11/2023 0.65p 0.78p 0.52p 0.65p 247993
08/11/2023 0.65p 0.65p 0.50p 0.65p 258188
07/11/2023 0.65p 0.65p 0.56p 0.65p 750
06/11/2023 0.65p 0.65p 0.62p 0.65p 0
03/11/2023 0.65p 0.78p 0.65p 0.65p 78789
02/11/2023 0.65p 0.80p 0.58p 0.65p 68594
01/11/2023 0.65p 0.78p 0.56p 0.65p 108065
31/10/2023 0.65p 0.79p 0.56p 0.65p 16290
30/10/2023 0.65p 0.72p 0.56p 0.72p 55172
27/10/2023 0.65p 0.75p 0.65p 0.65p 10000
26/10/2023 0.65p 0.65p 0.64p 0.65p 29562
25/10/2023 0.65p 0.80p 0.64p 0.65p 124932
24/10/2023 0.70p 0.70p 0.64p 0.65p 8236
23/10/2023 0.70p 0.79p 0.70p 0.70p 240610
20/10/2023 0.70p 0.70p 0.63p 0.70p 63629
19/10/2023 0.70p 0.75p 0.50p 0.70p 0
18/10/2023 0.70p 0.80p 0.59p 0.70p 172653
17/10/2023 0.70p 0.80p 0.61p 0.61p 18618
16/10/2023 0.70p 0.70p 0.60p 0.70p 13005
13/10/2023 0.70p 0.70p 0.60p 0.70p 3940
12/10/2023 0.70p 0.70p 0.60p 0.70p 40577
11/10/2023 0.70p 0.80p 0.66p 0.70p 8406
10/10/2023 0.70p 0.70p 0.70p 0.70p 0
09/10/2023 0.70p 0.80p 0.60p 0.70p 24307
06/10/2023 0.70p 0.80p 0.60p 0.70p 56750
05/10/2023 0.70p 0.80p 0.64p 0.70p 23256
04/10/2023 0.70p 0.75p 0.64p 0.70p 154793
03/10/2023 0.85p 0.92p 0.70p 0.92p 48306
02/10/2023 0.85p 0.95p 0.73p 0.85p 72728
29/09/2023 0.85p 0.85p 0.73p 0.77p 27543
28/09/2023 0.85p 0.92p 0.73p 0.85p 54889
27/09/2023 0.85p 0.98p 0.79p 0.85p 178460
26/09/2023 1.25p 1.25p 0.65p 0.89p 1705972
25/09/2023 1.80p 1.80p 1.72p 1.80p 50862
22/09/2023 1.80p 1.80p 1.72p 1.80p 1687
21/09/2023 1.80p 2.00p 1.80p 1.80p 6853
20/09/2023 1.80p 1.80p 1.72p 1.80p 3631
19/09/2023 1.80p 2.00p 1.60p 1.80p 10825
18/09/2023 1.80p 1.80p 1.60p 1.80p 4581
15/09/2023 1.80p 1.80p 1.60p 1.80p 11219
14/09/2023 1.80p 1.89p 1.60p 1.80p 11114
13/09/2023 1.80p 1.96p 1.70p 1.80p 518446
12/09/2023 1.80p 1.99p 1.60p 1.80p 318743
11/09/2023 1.80p 2.00p 1.60p 1.80p 1500
08/09/2023 1.80p 2.00p 1.60p 1.80p 1617
07/09/2023 1.80p 1.80p 1.60p 1.80p 20541
06/09/2023 1.80p 1.80p 1.73p 1.80p 0
05/09/2023 1.90p 1.90p 1.60p 1.80p 69908
04/09/2023 2.00p 2.30p 1.70p 1.90p 14377
01/09/2023 2.00p 2.30p 1.95p 2.00p 30466
31/08/2023 2.00p 2.30p 1.70p 2.00p 1820
30/08/2023 2.00p 2.00p 1.70p 2.00p 37165
29/08/2023 2.00p 2.00p 1.70p 2.00p 2000
25/08/2023 2.00p 2.00p 1.70p 2.00p 20512
24/08/2023 2.00p 2.30p 1.70p 2.00p 51253
23/08/2023 2.00p 2.30p 1.70p 2.00p 27079
22/08/2023 2.10p 2.40p 1.70p 2.30p 248621
21/08/2023 2.10p 2.10p 2.05p 2.10p 31707
18/08/2023 2.10p 2.40p 1.80p 2.10p 24171
17/08/2023 2.10p 2.40p 1.80p 2.10p 7988
16/08/2023 2.25p 2.50p 1.90p 2.10p 121075
15/08/2023 2.25p 2.50p 2.00p 2.25p 22490
14/08/2023 2.25p 2.50p 2.00p 2.25p 101977
11/08/2023 2.25p 2.28p 2.10p 2.25p 22174
10/08/2023 2.50p 2.60p 2.10p 2.25p 832040
09/08/2023 2.50p 2.80p 2.20p 2.50p 73327
08/08/2023 2.50p 2.80p 2.20p 2.46p 216389
07/08/2023 2.40p 2.80p 2.20p 2.50p 342317
04/08/2023 2.30p 2.69p 2.10p 2.40p 302919
03/08/2023 2.35p 2.60p 2.00p 2.30p 45308
02/08/2023 2.20p 2.60p 2.00p 2.35p 8399
01/08/2023 2.35p 2.50p 2.17p 2.44p 459143
31/07/2023 2.65p 2.90p 2.20p 2.35p 334549
28/07/2023 3.10p 3.20p 2.50p 2.65p 905889
27/07/2023 2.10p 3.50p 1.75p 3.10p 2659496
26/07/2023 1.40p 2.40p 1.40p 2.10p 2571088
25/07/2023 1.35p 1.63p 1.27p 1.40p 175188
24/07/2023 1.45p 1.60p 1.20p 1.35p 165019
21/07/2023 1.50p 1.71p 1.12p 1.60p 737483
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

*Close Price adjusted for both dividends and splits