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 |
|---|---|---|---|---|---|
| 24/12/2021 | 3.00p | 3.00p | 2.50p | 2.75p | 83435 |
| 23/12/2021 | 3.00p | 3.03p | 3.00p | 3.00p | 12673 |
| 22/12/2021 | 3.00p | 3.06p | 2.60p | 3.00p | 20261 |
| 21/12/2021 | 3.00p | 3.00p | 2.60p | 3.00p | 10441 |
| 20/12/2021 | 3.00p | 3.00p | 2.60p | 3.00p | 5899 |
| 17/12/2021 | 3.00p | 3.10p | 2.73p | 3.00p | 34915 |
| 16/12/2021 | 3.00p | 3.00p | 2.73p | 3.00p | 6380 |
| 15/12/2021 | 3.00p | 3.13p | 2.66p | 3.00p | 271254 |
| 14/12/2021 | 3.00p | 3.00p | 2.70p | 3.00p | 9960 |
| 13/12/2021 | 3.00p | 3.50p | 2.50p | 3.00p | 120000 |
| 10/12/2021 | 3.00p | 3.15p | 2.66p | 3.00p | 16500 |
| 09/12/2021 | 3.00p | 3.00p | 2.66p | 3.00p | 3150 |
| 08/12/2021 | 3.00p | 3.25p | 2.50p | 3.00p | 10975 |
| 07/12/2021 | 3.25p | 3.50p | 2.66p | 3.00p | 154146 |
| 06/12/2021 | 3.50p | 3.50p | 3.05p | 3.50p | 1500 |
| 03/12/2021 | 3.50p | 3.50p | 3.05p | 3.50p | 100000 |
| 02/12/2021 | 3.63p | 3.63p | 3.00p | 3.50p | 138081 |
| 01/12/2021 | 3.63p | 3.63p | 3.26p | 3.63p | 50964 |
| 30/11/2021 | 3.63p | 3.68p | 3.33p | 3.63p | 125072 |
| 29/11/2021 | 3.38p | 3.75p | 3.11p | 3.63p | 284132 |
| 26/11/2021 | 3.38p | 3.74p | 3.00p | 3.38p | 229382 |
| 25/11/2021 | 3.38p | 3.39p | 3.25p | 3.38p | 14944 |
| 24/11/2021 | 3.13p | 3.50p | 3.00p | 3.38p | 411649 |
| 23/11/2021 | 3.13p | 3.20p | 3.00p | 3.13p | 327940 |
| 22/11/2021 | 2.88p | 3.25p | 2.79p | 3.13p | 274521 |
| 19/11/2021 | 2.88p | 3.13p | 2.77p | 2.88p | 5920 |
| 18/11/2021 | 2.75p | 3.25p | 2.50p | 2.88p | 77858 |
| 17/11/2021 | 2.75p | 2.97p | 2.74p | 2.75p | 5836 |
| 16/11/2021 | 2.75p | 3.00p | 2.75p | 2.75p | 70272 |
| 15/11/2021 | 2.75p | 3.00p | 2.69p | 2.75p | 242117 |
| 12/11/2021 | 2.75p | 3.00p | 2.55p | 3.00p | 1271559 |
| 11/11/2021 | 3.00p | 3.00p | 2.50p | 2.75p | 3126077 |
| 10/11/2021 | 3.50p | 3.50p | 2.25p | 3.00p | 1642498 |
| 09/11/2021 | 4.00p | 4.00p | 3.53p | 4.00p | 27465 |
| 08/11/2021 | 4.00p | 4.00p | 3.51p | 4.00p | 44309 |
| 05/11/2021 | 4.00p | 4.00p | 3.83p | 4.00p | 64282 |
| 04/11/2021 | 4.00p | 4.25p | 3.75p | 4.00p | 736268 |
| 03/11/2021 | 4.00p | 4.18p | 3.62p | 4.00p | 20980 |
| 02/11/2021 | 4.00p | 4.00p | 3.70p | 4.00p | 22259 |
| 01/11/2021 | 4.00p | 4.30p | 3.99p | 4.00p | 3054 |
| 29/10/2021 | 4.00p | 4.49p | 4.00p | 4.00p | 111 |
| 28/10/2021 | 4.00p | 4.35p | 3.99p | 4.00p | 38564 |
| 27/10/2021 | 4.00p | 4.39p | 3.90p | 4.00p | 411057 |
| 26/10/2021 | 4.00p | 4.00p | 3.80p | 4.00p | 56361 |
| 25/10/2021 | 4.00p | 4.40p | 3.80p | 4.00p | 123110 |
| 22/10/2021 | 4.00p | 4.00p | 3.85p | 4.00p | 1436 |
| 21/10/2021 | 4.00p | 4.25p | 3.85p | 4.00p | 31843 |
| 20/10/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/10/2021 | 4.00p | 4.40p | 3.98p | 4.00p | 702470 |
| 18/10/2021 | 4.00p | 4.40p | 3.80p | 4.00p | 194720 |
| 15/10/2021 | 4.00p | 4.47p | 3.50p | 4.00p | 17568 |
| 14/10/2021 | 4.25p | 4.47p | 3.89p | 4.00p | 222216 |
| 13/10/2021 | 4.50p | 4.65p | 4.00p | 4.25p | 1036381 |
| 12/10/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/10/2021 | 4.50p | 4.50p | 4.09p | 4.50p | 744 |
| 08/10/2021 | 4.38p | 4.75p | 4.00p | 4.50p | 36397 |
| 07/10/2021 | 4.25p | 4.35p | 4.03p | 4.25p | 151993 |
| 06/10/2021 | 4.25p | 4.25p | 4.01p | 4.25p | 10550 |
| 05/10/2021 | 4.25p | 4.25p | 4.01p | 4.25p | 246012 |
| 04/10/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 280161 |
| 01/10/2021 | 4.25p | 4.50p | 4.03p | 4.25p | 290970 |
| 30/09/2021 | 4.00p | 4.38p | 3.91p | 4.38p | 208413 |
| 29/09/2021 | 4.00p | 4.25p | 4.00p | 4.00p | 10605 |
| 28/09/2021 | 4.00p | 4.00p | 3.89p | 4.00p | 250800 |
| 27/09/2021 | 4.00p | 4.00p | 3.76p | 4.00p | 10000 |
| 24/09/2021 | 4.00p | 4.00p | 3.76p | 4.00p | 6380 |
| 23/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/09/2021 | 4.00p | 4.00p | 3.76p | 4.00p | 10076 |
| 21/09/2021 | 4.00p | 4.00p | 3.75p | 4.00p | 107609 |
| 20/09/2021 | 4.00p | 4.00p | 3.76p | 4.00p | 37246 |
| 17/09/2021 | 4.38p | 4.75p | 3.75p | 4.00p | 74527 |
| 16/09/2021 | 4.38p | 4.39p | 4.01p | 4.38p | 15013 |
| 15/09/2021 | 4.38p | 4.40p | 4.38p | 4.38p | 35959 |
| 14/09/2021 | 4.38p | 4.45p | 4.01p | 4.38p | 22865 |
| 13/09/2021 | 4.38p | 4.49p | 4.10p | 4.38p | 54662 |
| 10/09/2021 | 4.38p | 4.38p | 4.09p | 4.38p | 8055 |
| 09/09/2021 | 4.38p | 4.68p | 4.10p | 4.38p | 60226 |
| 08/09/2021 | 4.38p | 4.38p | 4.11p | 4.38p | 5857 |
| 07/09/2021 | 4.38p | 4.71p | 4.02p | 4.38p | 20167 |
| 06/09/2021 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 03/09/2021 | 4.38p | 4.38p | 4.00p | 4.38p | 13741 |
| 02/09/2021 | 4.38p | 4.38p | 4.00p | 4.38p | 107576 |
| 01/09/2021 | 4.38p | 4.38p | 4.08p | 4.38p | 40739 |
| 31/08/2021 | 4.38p | 4.38p | 4.00p | 4.38p | 12016 |
| 30/08/2021 | 4.25p | 4.75p | 4.00p | 4.38p | 63554 |
| 27/08/2021 | 4.25p | 4.75p | 4.00p | 4.38p | 63554 |
| 26/08/2021 | 4.25p | 4.25p | 3.78p | 4.25p | 3851 |
| 25/08/2021 | 4.25p | 4.25p | 3.77p | 4.25p | 21806 |
| 24/08/2021 | 4.25p | 4.74p | 3.75p | 4.25p | 119840 |
| 23/08/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/08/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/08/2021 | 4.25p | 4.25p | 3.75p | 4.25p | 350 |
| 18/08/2021 | 4.25p | 4.25p | 3.79p | 4.25p | 1610 |
| 17/08/2021 | 4.25p | 4.25p | 3.79p | 4.25p | 19120 |
| 16/08/2021 | 4.25p | 4.25p | 3.80p | 4.25p | 8104 |
| 13/08/2021 | 4.25p | 4.25p | 3.80p | 4.25p | 146 |
| 12/08/2021 | 4.25p | 4.25p | 4.00p | 4.00p | 36329 |
| 11/08/2021 | 4.25p | 4.25p | 3.76p | 4.25p | 68012 |
| 10/08/2021 | 4.25p | 4.25p | 3.77p | 4.25p | 12091 |
| 09/08/2021 | 4.25p | 4.25p | 3.78p | 4.25p | 71917 |
| 06/08/2021 | 4.13p | 4.75p | 3.75p | 4.25p | 96713 |
| 05/08/2021 | 4.13p | 4.22p | 3.76p | 4.13p | 87976 |
| 04/08/2021 | 4.13p | 4.13p | 3.87p | 4.13p | 29585 |
| 03/08/2021 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/08/2021 | 4.13p | 4.25p | 3.89p | 4.13p | 2287 |
| 30/07/2021 | 4.00p | 4.50p | 3.69p | 4.13p | 162625 |
| 29/07/2021 | 4.00p | 4.20p | 3.69p | 4.00p | 135750 |
| 28/07/2021 | 4.00p | 4.00p | 3.69p | 4.00p | 1362 |
| 27/07/2021 | 4.00p | 4.48p | 3.69p | 4.00p | 65370 |
| 26/07/2021 | 4.00p | 4.09p | 3.60p | 4.00p | 189442 |
| 23/07/2021 | 4.00p | 4.10p | 3.66p | 4.00p | 587 |
| 22/07/2021 | 4.00p | 4.20p | 3.51p | 4.00p | 210360 |
| 21/07/2021 | 4.00p | 4.00p | 3.60p | 4.00p | 1278 |
| 20/07/2021 | 4.00p | 4.20p | 4.00p | 4.00p | 48531 |
| 19/07/2021 | 4.00p | 4.20p | 4.00p | 4.00p | 48531 |
| 16/07/2021 | 4.00p | 4.25p | 3.70p | 4.00p | 52848 |
| 15/07/2021 | 4.25p | 4.25p | 3.50p | 4.00p | 647850 |
| 14/07/2021 | 4.75p | 4.75p | 4.00p | 4.50p | 611327 |
| 13/07/2021 | 4.75p | 4.75p | 4.08p | 4.75p | 30802 |
| 12/07/2021 | 4.75p | 5.01p | 4.04p | 4.75p | 3254 |
| 09/07/2021 | 4.50p | 5.40p | 4.00p | 4.75p | 205478 |
| 08/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/07/2021 | 4.50p | 4.50p | 4.19p | 4.50p | 5895 |
| 06/07/2021 | 4.50p | 4.64p | 4.16p | 4.50p | 36920 |
| 05/07/2021 | 4.50p | 4.65p | 4.16p | 4.50p | 8234 |
| 02/07/2021 | 4.50p | 4.63p | 4.01p | 4.50p | 15486 |
| 01/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/06/2021 | 4.50p | 4.50p | 4.01p | 4.50p | 48043 |
| 29/06/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 2230 |
| 28/06/2021 | 4.50p | 4.98p | 4.00p | 4.50p | 22966 |
| 25/06/2021 | 4.50p | 4.98p | 4.00p | 4.50p | 11236 |
| 24/06/2021 | 4.50p | 4.90p | 4.00p | 4.50p | 254753 |
| 23/06/2021 | 4.50p | 4.50p | 4.01p | 4.50p | 15250 |
| 22/06/2021 | 4.50p | 4.50p | 4.01p | 4.50p | 37438 |
| 21/06/2021 | 4.50p | 4.50p | 4.01p | 4.50p | 25588 |
| 18/06/2021 | 4.50p | 4.58p | 4.13p | 4.50p | 47920 |
| 17/06/2021 | 4.50p | 4.60p | 4.13p | 4.50p | 20740 |
| 16/06/2021 | 4.50p | 4.50p | 4.11p | 4.50p | 3533 |
| 15/06/2021 | 4.50p | 4.50p | 4.11p | 4.50p | 10308 |
| 14/06/2021 | 4.50p | 4.50p | 4.11p | 4.50p | 2244 |
| 11/06/2021 | 4.50p | 4.50p | 4.10p | 4.50p | 60182 |
| 10/06/2021 | 4.50p | 4.50p | 4.21p | 4.50p | 107081 |
| 09/06/2021 | 4.50p | 4.50p | 4.41p | 4.50p | 90000 |
| 08/06/2021 | 4.50p | 5.00p | 3.88p | 4.50p | 383349 |
| 07/06/2021 | 4.50p | 4.50p | 4.11p | 4.30p | 61050 |
| 04/06/2021 | 4.50p | 5.00p | 4.00p | 4.50p | 178027 |
| 03/06/2021 | 4.50p | 5.00p | 4.00p | 4.50p | 443122 |
| 02/06/2021 | 4.50p | 4.98p | 4.29p | 4.50p | 631996 |
| 01/06/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 252680 |
| 31/05/2021 | 4.50p | 5.00p | 4.08p | 4.50p | 96916 |
| 28/05/2021 | 4.50p | 5.00p | 4.08p | 4.50p | 96916 |
| 27/05/2021 | 4.75p | 5.00p | 4.08p | 4.50p | 30161 |
| 26/05/2021 | 4.75p | 4.75p | 4.10p | 4.75p | 94600 |
| 25/05/2021 | 4.75p | 4.98p | 4.04p | 4.75p | 41573 |
| 24/05/2021 | 4.00p | 4.80p | 3.52p | 4.50p | 877215 |
| 21/05/2021 | 4.25p | 4.50p | 3.58p | 4.00p | 133533 |
| 20/05/2021 | 4.25p | 4.50p | 3.53p | 4.25p | 77733 |
| 19/05/2021 | 4.75p | 4.80p | 4.03p | 4.25p | 63760 |
| 18/05/2021 | 4.75p | 4.80p | 4.75p | 4.75p | 5000 |
| 17/05/2021 | 4.75p | 4.75p | 4.03p | 4.75p | 40000 |
| 14/05/2021 | 4.75p | 4.75p | 4.04p | 4.75p | 395 |
| 13/05/2021 | 4.75p | 4.75p | 4.00p | 4.75p | 271248 |
| 12/05/2021 | 4.75p | 4.75p | 4.03p | 4.75p | 886 |
| 11/05/2021 | 4.75p | 4.75p | 4.03p | 4.75p | 48528 |
| 10/05/2021 | 4.75p | 4.75p | 4.18p | 4.75p | 10325 |
| 07/05/2021 | 4.75p | 4.75p | 4.18p | 4.75p | 12141 |
| 06/05/2021 | 4.75p | 4.75p | 4.18p | 4.75p | 2487 |
| 05/05/2021 | 4.75p | 4.75p | 4.18p | 4.75p | 418 |
| 04/05/2021 | 4.75p | 5.25p | 4.18p | 4.75p | 68826 |
| 03/05/2021 | 4.75p | 4.85p | 4.17p | 4.75p | 166917 |
| 30/04/2021 | 4.75p | 4.85p | 4.17p | 4.75p | 166917 |
| 29/04/2021 | 4.50p | 5.00p | 4.03p | 4.75p | 428501 |
| 28/04/2021 | 4.50p | 4.50p | 4.02p | 4.50p | 73080 |
| 27/04/2021 | 4.50p | 4.55p | 4.02p | 4.50p | 30403 |
| 26/04/2021 | 4.75p | 5.00p | 4.00p | 4.50p | 215879 |
| 23/04/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 94587 |
| 22/04/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/04/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 203237 |
| 20/04/2021 | 5.00p | 5.20p | 4.50p | 5.00p | 84507 |
| 19/04/2021 | 4.75p | 5.00p | 4.00p | 5.00p | 55107 |
| 16/04/2021 | 4.75p | 5.19p | 4.00p | 4.75p | 385265 |
| 15/04/2021 | 4.75p | 4.75p | 4.29p | 4.75p | 104956 |
| 14/04/2021 | 4.75p | 5.01p | 4.29p | 4.75p | 46639 |
| 13/04/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/04/2021 | 4.75p | 5.39p | 4.00p | 4.75p | 82835 |
| 09/04/2021 | 4.75p | 5.00p | 4.11p | 4.50p | 506857 |
| 08/04/2021 | 5.00p | 5.05p | 4.03p | 4.75p | 305162 |
| 07/04/2021 | 5.00p | 5.13p | 4.52p | 5.00p | 55300 |
| 06/04/2021 | 4.75p | 6.00p | 4.50p | 5.00p | 401102 |
| 05/04/2021 | 4.75p | 5.20p | 4.21p | 4.75p | 387369 |
| 02/04/2021 | 4.75p | 5.20p | 4.21p | 4.75p | 387369 |
| 01/04/2021 | 4.75p | 5.20p | 4.21p | 4.75p | 387369 |
| 31/03/2021 | 5.00p | 5.50p | 4.03p | 4.75p | 285583 |
| 30/03/2021 | 5.25p | 6.00p | 3.53p | 4.75p | 2903388 |
| 29/03/2021 | 5.75p | 5.98p | 5.50p | 5.75p | 49207 |
| 26/03/2021 | 5.75p | 6.00p | 5.50p | 5.75p | 169270 |
| 25/03/2021 | 5.75p | 6.50p | 5.50p | 5.75p | 485413 |
| 24/03/2021 | 5.75p | 6.00p | 5.50p | 5.75p | 127208 |
| 23/03/2021 | 5.75p | 6.50p | 5.00p | 5.70p | 763406 |
| 22/03/2021 | 6.00p | 6.00p | 5.00p | 6.00p | 290766 |
*Close Price adjusted for both dividends and splits