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 |
|---|---|---|---|---|---|
| 03/10/2022 | 3.50p | 3.50p | 3.11p | 3.50p | 59000 |
| 30/09/2022 | 3.50p | 3.80p | 3.50p | 3.50p | 13053 |
| 29/09/2022 | 3.50p | 3.85p | 3.18p | 3.50p | 108013 |
| 28/09/2022 | 4.00p | 4.00p | 3.10p | 3.50p | 411729 |
| 27/09/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/09/2022 | 4.00p | 4.00p | 3.60p | 4.00p | 55601 |
| 23/09/2022 | 4.00p | 4.09p | 3.50p | 4.00p | 31131 |
| 22/09/2022 | 4.00p | 4.17p | 3.60p | 4.00p | 58381 |
| 21/09/2022 | 4.00p | 4.20p | 3.50p | 4.00p | 119147 |
| 20/09/2022 | 4.00p | 4.50p | 3.75p | 4.00p | 111402 |
| 19/09/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 13149 |
| 16/09/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 13149 |
| 15/09/2022 | 4.00p | 4.00p | 3.55p | 4.00p | 807221 |
| 14/09/2022 | 4.00p | 4.00p | 3.75p | 4.00p | 5503 |
| 13/09/2022 | 4.00p | 4.50p | 3.50p | 4.00p | 121167 |
| 12/09/2022 | 4.50p | 4.50p | 3.51p | 4.00p | 1005844 |
| 09/09/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 55060 |
| 08/09/2022 | 4.50p | 4.50p | 4.01p | 4.50p | 66957 |
| 07/09/2022 | 4.50p | 4.50p | 4.01p | 4.50p | 18443 |
| 06/09/2022 | 4.50p | 4.50p | 4.08p | 4.50p | 53000 |
| 05/09/2022 | 4.50p | 4.50p | 4.08p | 4.50p | 1273 |
| 02/09/2022 | 4.50p | 4.50p | 4.16p | 4.50p | 36419 |
| 01/09/2022 | 4.45p | 4.79p | 4.25p | 4.50p | 26234 |
| 31/08/2022 | 4.00p | 4.83p | 4.00p | 4.45p | 1366439 |
| 30/08/2022 | 4.00p | 4.25p | 3.75p | 4.00p | 29836 |
| 29/08/2022 | 4.00p | 4.30p | 3.65p | 4.00p | 307348 |
| 26/08/2022 | 4.00p | 4.30p | 3.65p | 4.00p | 307348 |
| 25/08/2022 | 4.00p | 4.47p | 3.88p | 4.00p | 30625 |
| 24/08/2022 | 4.00p | 4.00p | 3.50p | 4.00p | 101221 |
| 23/08/2022 | 4.00p | 4.50p | 4.00p | 4.00p | 400000 |
| 22/08/2022 | 4.00p | 4.50p | 3.51p | 4.00p | 52928 |
| 19/08/2022 | 4.50p | 4.50p | 4.00p | 4.00p | 52348 |
| 18/08/2022 | 4.50p | 4.79p | 4.00p | 4.50p | 809817 |
| 17/08/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 10158 |
| 16/08/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 61679 |
| 15/08/2022 | 4.50p | 4.61p | 4.30p | 4.50p | 75350 |
| 12/08/2022 | 4.50p | 4.70p | 4.50p | 4.50p | 624085 |
| 11/08/2022 | 4.25p | 4.83p | 4.00p | 4.50p | 1596124 |
| 10/08/2022 | 4.25p | 4.25p | 4.01p | 4.25p | 130000 |
| 09/08/2022 | 4.50p | 4.55p | 4.00p | 4.25p | 203500 |
| 08/08/2022 | 4.50p | 4.60p | 4.11p | 4.50p | 141381 |
| 05/08/2022 | 4.50p | 5.00p | 4.05p | 4.50p | 97572 |
| 04/08/2022 | 4.50p | 4.50p | 4.15p | 4.50p | 23254 |
| 03/08/2022 | 4.50p | 4.95p | 4.13p | 4.50p | 134473 |
| 02/08/2022 | 4.20p | 4.70p | 4.00p | 4.50p | 153349 |
| 01/08/2022 | 4.00p | 4.78p | 4.00p | 4.50p | 603566 |
| 29/07/2022 | 3.90p | 4.40p | 3.90p | 4.00p | 85113 |
| 28/07/2022 | 3.50p | 4.29p | 3.50p | 3.90p | 226753 |
| 27/07/2022 | 2.90p | 4.00p | 2.82p | 3.00p | 189037 |
| 26/07/2022 | 2.90p | 3.00p | 2.86p | 2.90p | 15840 |
| 25/07/2022 | 2.90p | 3.00p | 2.85p | 2.90p | 33158 |
| 22/07/2022 | 2.90p | 3.00p | 2.85p | 2.90p | 313541 |
| 21/07/2022 | 2.90p | 3.00p | 2.90p | 2.90p | 698166 |
| 20/07/2022 | 3.00p | 3.06p | 2.90p | 2.90p | 452895 |
| 19/07/2022 | 3.20p | 3.22p | 2.80p | 3.00p | 807894 |
| 18/07/2022 | 3.30p | 3.75p | 3.11p | 3.30p | 222097 |
| 15/07/2022 | 3.80p | 4.23p | 3.20p | 3.30p | 1157571 |
| 14/07/2022 | 3.80p | 4.00p | 3.75p | 3.80p | 14000 |
| 13/07/2022 | 3.80p | 3.80p | 3.75p | 3.80p | 3435 |
| 12/07/2022 | 3.80p | 4.00p | 3.75p | 3.80p | 60285 |
| 11/07/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 08/07/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 07/07/2022 | 3.90p | 3.90p | 3.64p | 3.90p | 117208 |
| 06/07/2022 | 3.90p | 3.90p | 3.70p | 3.90p | 6000 |
| 05/07/2022 | 3.80p | 4.20p | 3.63p | 3.90p | 129496 |
| 04/07/2022 | 3.80p | 4.12p | 3.80p | 3.80p | 6243 |
| 01/07/2022 | 3.80p | 4.12p | 3.43p | 3.80p | 81551 |
| 30/06/2022 | 3.65p | 4.08p | 3.60p | 3.80p | 142155 |
| 29/06/2022 | 3.65p | 4.00p | 3.43p | 3.80p | 30260 |
| 28/06/2022 | 3.65p | 3.95p | 3.50p | 3.65p | 50358 |
| 27/06/2022 | 3.65p | 3.95p | 3.00p | 3.65p | 91791 |
| 24/06/2022 | 3.65p | 3.65p | 3.41p | 3.65p | 660 |
| 23/06/2022 | 3.65p | 3.95p | 3.41p | 3.65p | 22070 |
| 22/06/2022 | 3.65p | 4.20p | 3.36p | 3.65p | 114852 |
| 21/06/2022 | 3.70p | 4.33p | 3.70p | 3.70p | 462 |
| 20/06/2022 | 3.50p | 3.93p | 3.23p | 3.50p | 75797 |
| 17/06/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/06/2022 | 3.50p | 3.50p | 3.30p | 3.50p | 41811 |
| 15/06/2022 | 3.50p | 3.90p | 3.28p | 3.50p | 405012 |
| 14/06/2022 | 3.90p | 4.00p | 3.10p | 3.50p | 345229 |
| 13/06/2022 | 4.50p | 4.85p | 3.60p | 3.90p | 401773 |
| 10/06/2022 | 4.50p | 4.90p | 4.43p | 4.50p | 288444 |
| 09/06/2022 | 4.50p | 4.98p | 4.25p | 4.50p | 111998 |
| 08/06/2022 | 4.75p | 5.13p | 4.05p | 4.50p | 909977 |
| 07/06/2022 | 2.85p | 6.50p | 2.85p | 4.75p | 4064242 |
| 06/06/2022 | 2.50p | 2.60p | 2.20p | 2.50p | 150163 |
| 03/06/2022 | 2.50p | 2.58p | 2.11p | 2.50p | 12388 |
| 02/06/2022 | 2.50p | 2.58p | 2.11p | 2.50p | 12388 |
| 01/06/2022 | 2.50p | 2.58p | 2.11p | 2.50p | 12388 |
| 31/05/2022 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/05/2022 | 2.50p | 2.68p | 2.11p | 2.50p | 64653 |
| 27/05/2022 | 2.50p | 2.50p | 2.00p | 2.50p | 229999 |
| 26/05/2022 | 2.50p | 2.50p | 2.11p | 2.50p | 12000 |
| 25/05/2022 | 2.55p | 2.95p | 2.05p | 2.50p | 92528 |
| 24/05/2022 | 2.65p | 2.65p | 2.41p | 2.65p | 67262 |
| 23/05/2022 | 2.65p | 2.65p | 2.30p | 2.65p | 33000 |
| 20/05/2022 | 2.75p | 2.98p | 2.30p | 2.65p | 259343 |
| 19/05/2022 | 2.75p | 2.95p | 2.50p | 2.75p | 101814 |
| 18/05/2022 | 2.75p | 3.00p | 2.53p | 2.75p | 18275 |
| 17/05/2022 | 2.75p | 2.75p | 2.74p | 2.75p | 50000 |
| 16/05/2022 | 2.75p | 2.76p | 2.51p | 2.75p | 100010 |
| 13/05/2022 | 2.75p | 3.00p | 2.50p | 2.75p | 139433 |
| 12/05/2022 | 2.75p | 2.75p | 2.51p | 2.75p | 2414 |
| 11/05/2022 | 2.75p | 2.75p | 2.51p | 2.75p | 1580 |
| 10/05/2022 | 2.75p | 2.75p | 2.53p | 2.75p | 109371 |
| 09/05/2022 | 2.75p | 2.75p | 2.58p | 2.75p | 55140 |
| 06/05/2022 | 2.75p | 3.00p | 2.50p | 2.75p | 498618 |
| 05/05/2022 | 3.00p | 3.10p | 3.00p | 3.00p | 8725 |
| 04/05/2022 | 3.00p | 3.00p | 2.51p | 3.00p | 74199 |
| 03/05/2022 | 3.00p | 3.00p | 2.55p | 3.00p | 51052 |
| 02/05/2022 | 3.00p | 3.00p | 2.51p | 3.00p | 116012 |
| 29/04/2022 | 3.00p | 3.00p | 2.51p | 3.00p | 116012 |
| 28/04/2022 | 3.10p | 3.10p | 2.70p | 3.00p | 91122 |
| 27/04/2022 | 3.10p | 3.18p | 2.75p | 3.10p | 9950 |
| 26/04/2022 | 3.10p | 3.10p | 2.75p | 3.10p | 108910 |
| 25/04/2022 | 3.10p | 3.10p | 2.80p | 3.10p | 860 |
| 22/04/2022 | 3.10p | 3.10p | 2.70p | 3.10p | 450 |
| 21/04/2022 | 3.10p | 3.30p | 2.80p | 3.10p | 111237 |
| 20/04/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 19/04/2022 | 3.10p | 3.49p | 2.80p | 3.10p | 30705 |
| 18/04/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 15/04/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 14/04/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 13/04/2022 | 3.10p | 3.10p | 2.80p | 3.10p | 920 |
| 12/04/2022 | 3.10p | 3.49p | 2.80p | 3.10p | 3028 |
| 11/04/2022 | 3.10p | 3.18p | 2.80p | 3.18p | 6575 |
| 08/04/2022 | 3.10p | 3.49p | 2.80p | 3.10p | 1057 |
| 07/04/2022 | 3.10p | 3.60p | 2.84p | 3.10p | 306769 |
| 06/04/2022 | 3.10p | 3.10p | 2.84p | 3.10p | 474 |
| 05/04/2022 | 3.25p | 3.50p | 2.84p | 3.10p | 2006900 |
| 04/04/2022 | 3.50p | 3.50p | 3.01p | 3.50p | 385693 |
| 01/04/2022 | 3.25p | 3.45p | 3.19p | 3.25p | 264232 |
| 31/03/2022 | 3.25p | 3.31p | 3.16p | 3.25p | 68934 |
| 30/03/2022 | 3.00p | 3.50p | 2.50p | 3.25p | 738006 |
| 29/03/2022 | 3.60p | 3.80p | 3.44p | 3.60p | 58796 |
| 28/03/2022 | 3.60p | 3.74p | 3.60p | 3.60p | 7955 |
| 25/03/2022 | 3.60p | 3.74p | 3.20p | 3.60p | 22913 |
| 24/03/2022 | 3.75p | 3.75p | 3.50p | 3.60p | 300000 |
| 23/03/2022 | 4.13p | 4.13p | 3.75p | 3.75p | 31751 |
| 22/03/2022 | 4.13p | 4.13p | 3.76p | 4.13p | 26206 |
| 21/03/2022 | 4.13p | 4.32p | 3.75p | 4.13p | 103843 |
| 18/03/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 647905 |
| 17/03/2022 | 3.38p | 4.50p | 3.36p | 4.25p | 1029293 |
| 16/03/2022 | 3.25p | 3.50p | 3.25p | 3.38p | 67206 |
| 15/03/2022 | 3.25p | 3.50p | 3.25p | 3.25p | 181000 |
| 14/03/2022 | 3.25p | 3.25p | 3.24p | 3.25p | 3901 |
| 11/03/2022 | 3.25p | 3.25p | 3.22p | 3.25p | 505 |
| 10/03/2022 | 3.25p | 3.25p | 3.22p | 3.25p | 303 |
| 09/03/2022 | 3.25p | 3.47p | 3.00p | 3.25p | 615586 |
| 08/03/2022 | 3.00p | 3.25p | 2.83p | 3.00p | 22054 |
| 07/03/2022 | 3.00p | 3.00p | 2.80p | 3.00p | 28000 |
| 04/03/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/03/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 44061 |
| 02/03/2022 | 3.00p | 3.00p | 2.50p | 3.00p | 123077 |
| 01/03/2022 | 3.00p | 3.33p | 2.77p | 3.00p | 83010 |
| 28/02/2022 | 3.00p | 3.33p | 2.77p | 3.00p | 5700 |
| 25/02/2022 | 3.00p | 3.00p | 2.75p | 3.00p | 5392 |
| 24/02/2022 | 2.75p | 2.79p | 2.50p | 2.75p | 50945 |
| 23/02/2022 | 2.75p | 2.98p | 2.75p | 2.75p | 295110 |
| 22/02/2022 | 3.25p | 3.50p | 2.50p | 3.00p | 298474 |
| 21/02/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 75000 |
| 18/02/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 36825 |
| 17/02/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 750 |
| 16/02/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 51018 |
| 15/02/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/02/2022 | 3.25p | 3.25p | 3.01p | 3.10p | 266506 |
| 11/02/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 251841 |
| 10/02/2022 | 3.25p | 3.25p | 3.01p | 3.25p | 7182 |
| 09/02/2022 | 3.13p | 3.25p | 3.01p | 3.25p | 144688 |
| 08/02/2022 | 3.13p | 3.20p | 3.01p | 3.13p | 185400 |
| 07/02/2022 | 3.25p | 3.50p | 2.75p | 3.13p | 87088 |
| 04/02/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/02/2022 | 3.25p | 3.25p | 3.20p | 3.25p | 150234 |
| 02/02/2022 | 3.25p | 3.25p | 3.22p | 3.25p | 25384 |
| 01/02/2022 | 3.00p | 3.25p | 3.00p | 3.25p | 35063 |
| 31/01/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 28/01/2022 | 3.00p | 3.00p | 2.91p | 3.00p | 8000 |
| 27/01/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 26/01/2022 | 3.00p | 3.40p | 2.83p | 3.00p | 116119 |
| 25/01/2022 | 3.00p | 3.20p | 2.83p | 3.00p | 120997 |
| 24/01/2022 | 3.00p | 3.00p | 2.62p | 3.00p | 2532 |
| 21/01/2022 | 3.00p | 3.30p | 2.88p | 3.00p | 142461 |
| 20/01/2022 | 3.00p | 3.22p | 2.86p | 3.00p | 33969 |
| 19/01/2022 | 3.00p | 3.00p | 2.86p | 3.00p | 1261 |
| 18/01/2022 | 3.00p | 3.30p | 2.80p | 3.00p | 145375 |
| 17/01/2022 | 3.00p | 3.20p | 2.75p | 3.00p | 25558 |
| 14/01/2022 | 3.00p | 3.35p | 2.75p | 3.00p | 25080 |
| 13/01/2022 | 3.00p | 3.35p | 2.50p | 3.00p | 37913 |
| 12/01/2022 | 3.00p | 3.11p | 2.66p | 3.00p | 125634 |
| 10/01/2022 | 3.00p | 3.16p | 2.62p | 3.00p | 59150 |
| 07/01/2022 | 3.00p | 3.16p | 2.55p | 3.00p | 3231 |
| 06/01/2022 | 3.00p | 3.16p | 3.00p | 3.00p | 158 |
| 05/01/2022 | 3.00p | 3.00p | 2.58p | 3.00p | 12064 |
| 04/01/2022 | 3.00p | 3.20p | 2.55p | 3.00p | 8000 |
| 03/01/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 31/12/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/12/2021 | 2.75p | 3.25p | 2.50p | 3.00p | 723691 |
| 29/12/2021 | 2.75p | 3.00p | 2.55p | 2.75p | 25092 |
| 28/12/2021 | 3.00p | 3.00p | 2.50p | 2.75p | 83435 |
| 27/12/2021 | 3.00p | 3.00p | 2.50p | 2.75p | 83435 |
*Close Price adjusted for both dividends and splits