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 |
|---|---|---|---|---|---|
| 19/03/2021 | 6.25p | 6.50p | 5.50p | 6.00p | 192092 |
| 18/03/2021 | 6.50p | 7.00p | 5.50p | 6.25p | 130955 |
| 17/03/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 43105 |
| 16/03/2021 | 6.75p | 7.00p | 6.00p | 6.50p | 72875 |
| 15/03/2021 | 6.75p | 6.75p | 6.00p | 6.75p | 57204 |
| 12/03/2021 | 6.75p | 6.75p | 6.00p | 6.75p | 37564 |
| 11/03/2021 | 6.75p | 6.75p | 6.00p | 6.75p | 64595 |
| 10/03/2021 | 6.75p | 6.75p | 6.03p | 6.75p | 68105 |
| 09/03/2021 | 6.75p | 6.75p | 6.03p | 6.75p | 49235 |
| 08/03/2021 | 6.75p | 6.75p | 6.00p | 6.30p | 119562 |
| 05/03/2021 | 6.75p | 6.87p | 6.00p | 6.75p | 94640 |
| 04/03/2021 | 6.75p | 6.89p | 6.25p | 6.75p | 27742 |
| 03/03/2021 | 6.50p | 7.50p | 6.00p | 6.75p | 96770 |
| 02/03/2021 | 6.50p | 6.94p | 6.15p | 6.50p | 146363 |
| 01/03/2021 | 6.50p | 6.50p | 6.11p | 6.50p | 17352 |
| 26/02/2021 | 6.50p | 6.98p | 6.00p | 6.50p | 269190 |
| 25/02/2021 | 7.25p | 8.00p | 6.00p | 6.50p | 66741 |
| 24/02/2021 | 7.25p | 7.25p | 6.50p | 7.25p | 253450 |
| 23/02/2021 | 7.25p | 7.42p | 6.50p | 7.25p | 142767 |
| 22/02/2021 | 7.75p | 8.00p | 6.55p | 7.25p | 168515 |
| 19/02/2021 | 7.75p | 8.08p | 7.04p | 7.75p | 31892 |
| 18/02/2021 | 7.50p | 8.50p | 6.60p | 7.75p | 145432 |
| 17/02/2021 | 7.50p | 8.50p | 6.50p | 7.50p | 246709 |
| 16/02/2021 | 7.50p | 8.40p | 6.75p | 7.50p | 12094 |
| 15/02/2021 | 7.50p | 8.45p | 6.63p | 7.50p | 65645 |
| 12/02/2021 | 7.50p | 8.45p | 6.50p | 7.50p | 41463 |
| 11/02/2021 | 6.80p | 8.00p | 6.70p | 7.09p | 27603 |
| 10/02/2021 | 6.82p | 7.90p | 6.72p | 7.16p | 200190 |
| 09/02/2021 | 6.80p | 8.40p | 6.80p | 7.54p | 344497 |
| 08/02/2021 | 6.72p | 8.18p | 6.70p | 6.88p | 538754 |
| 05/02/2021 | 7.02p | 7.72p | 6.70p | 6.70p | 188997 |
| 04/02/2021 | 6.70p | 8.00p | 6.70p | 6.96p | 292626 |
| 03/02/2021 | 6.72p | 8.00p | 6.70p | 6.71p | 175496 |
| 02/02/2021 | 7.00p | 7.72p | 6.50p | 6.75p | 910733 |
| 01/02/2021 | 8.60p | 9.00p | 7.10p | 7.24p | 1020451 |
| 29/01/2021 | 6.50p | 9.00p | 5.86p | 8.25p | 3154529 |
| 28/01/2021 | 5.00p | 6.50p | 4.51p | 6.10p | 946219 |
| 27/01/2021 | 5.52p | 5.76p | 4.50p | 4.50p | 301034 |
| 26/01/2021 | 4.64p | 5.60p | 4.50p | 5.25p | 77581 |
| 25/01/2021 | 4.37p | 6.00p | 4.21p | 4.89p | 2187968 |
| 22/01/2021 | 4.01p | 4.07p | 4.00p | 4.07p | 135791 |
| 21/01/2021 | 4.04p | 4.40p | 3.81p | 4.12p | 621107 |
| 20/01/2021 | 3.82p | 4.26p | 3.82p | 4.02p | 67958 |
| 19/01/2021 | 4.30p | 4.49p | 3.85p | 3.93p | 223022 |
| 18/01/2021 | 4.30p | 4.48p | 4.09p | 4.16p | 44681 |
| 15/01/2021 | 4.08p | 4.47p | 4.08p | 4.15p | 196749 |
| 14/01/2021 | 4.49p | 4.50p | 4.11p | 4.18p | 123251 |
| 13/01/2021 | 4.49p | 4.49p | 4.13p | 4.17p | 119364 |
| 12/01/2021 | 4.99p | 4.99p | 4.08p | 4.18p | 162413 |
| 11/01/2021 | 4.08p | 4.95p | 4.08p | 4.55p | 46750 |
| 08/01/2021 | 4.31p | 4.59p | 4.08p | 4.29p | 43143 |
| 07/01/2021 | 4.08p | 4.54p | 4.08p | 4.54p | 16579 |
| 06/01/2021 | 4.98p | 4.98p | 4.05p | 4.53p | 81791 |
| 05/01/2021 | 4.06p | 5.00p | 4.06p | 4.73p | 108317 |
| 04/01/2021 | 4.06p | 5.00p | 4.06p | 4.27p | 354960 |
| 31/12/2020 | 4.05p | 4.41p | 4.05p | 4.23p | 46079 |
| 30/12/2020 | 4.06p | 4.44p | 4.04p | 4.44p | 268952 |
| 29/12/2020 | 4.47p | 4.48p | 4.05p | 4.17p | 656293 |
| 28/12/2020 | 4.01p | 4.45p | 4.25p | 4.25p | 22305 |
| 24/12/2020 | 4.01p | 4.45p | 4.25p | 4.25p | 22305 |
| 23/12/2020 | 4.01p | 4.25p | 4.01p | 4.14p | 33903 |
| 22/12/2020 | 4.02p | 4.42p | 4.02p | 4.15p | 84667 |
| 21/12/2020 | 4.48p | 4.48p | 4.04p | 4.16p | 255944 |
| 18/12/2020 | 4.30p | 4.65p | 4.15p | 4.24p | 115585 |
| 17/12/2020 | 4.16p | 4.84p | 4.14p | 4.30p | 189509 |
| 16/12/2020 | 4.11p | 4.98p | 4.11p | 4.56p | 259540 |
| 15/12/2020 | 4.11p | 4.69p | 4.10p | 4.40p | 12005 |
| 14/12/2020 | 4.11p | 4.60p | 4.11p | 4.56p | 66234 |
| 11/12/2020 | 4.60p | 4.99p | 4.25p | 4.42p | 59654 |
| 10/12/2020 | 4.05p | 4.58p | 3.89p | 4.34p | 47438 |
| 09/12/2020 | 4.59p | 4.59p | 4.30p | 4.30p | 146425 |
| 08/12/2020 | 4.15p | 4.20p | 3.82p | 4.20p | 52523 |
| 07/12/2020 | 4.63p | 4.53p | 3.98p | 4.15p | 127830 |
| 04/12/2020 | 4.63p | 4.88p | 4.15p | 4.15p | 130234 |
| 03/12/2020 | 4.90p | 4.90p | 4.41p | 4.51p | 195145 |
| 02/12/2020 | 5.00p | 5.00p | 4.05p | 4.67p | 67645 |
| 01/12/2020 | 4.21p | 4.80p | 4.00p | 4.63p | 314463 |
| 30/11/2020 | 4.87p | 4.87p | 3.87p | 4.00p | 359144 |
| 27/11/2020 | 5.22p | 5.27p | 4.20p | 4.63p | 139972 |
| 26/11/2020 | 4.99p | 5.34p | 4.26p | 5.34p | 13784 |
| 25/11/2020 | 5.14p | 5.15p | 4.20p | 4.75p | 860096 |
| 24/11/2020 | 4.66p | 5.00p | 4.30p | 5.00p | 299685 |
| 23/11/2020 | 4.91p | 4.60p | 3.84p | 4.24p | 67138 |
| 20/11/2020 | 4.91p | 4.91p | 4.91p | 4.91p | 130 |
| 19/11/2020 | 4.01p | 4.94p | 4.01p | 4.94p | 260931 |
| 18/11/2020 | 4.75p | 4.75p | 4.05p | 4.32p | 58431 |
| 17/11/2020 | 4.63p | 4.63p | 3.89p | 4.32p | 294 |
| 16/11/2020 | 4.20p | 4.71p | 3.80p | 4.25p | 408415 |
| 13/11/2020 | 4.20p | 4.69p | 3.91p | 4.04p | 62377 |
| 12/11/2020 | 3.99p | 4.70p | 3.83p | 4.27p | 105895 |
| 10/11/2020 | 4.37p | 4.73p | 3.75p | 4.32p | 696187 |
| 09/11/2020 | 3.75p | 4.51p | 3.74p | 4.34p | 86773 |
| 06/11/2020 | 3.75p | 4.34p | 3.75p | 4.34p | 63906 |
| 05/11/2020 | 4.15p | 4.16p | 4.01p | 4.08p | 417349 |
| 04/11/2020 | 4.10p | 4.70p | 4.10p | 4.61p | 165063 |
| 03/11/2020 | 4.38p | 4.40p | 3.82p | 4.14p | 855493 |
| 02/11/2020 | 3.60p | 4.18p | 3.60p | 3.99p | 307268 |
| 30/10/2020 | 3.58p | 3.67p | 3.60p | 3.67p | 1492 |
| 29/10/2020 | 3.58p | 3.66p | 3.58p | 3.66p | 22574 |
| 28/10/2020 | 3.78p | 3.78p | 3.65p | 3.65p | 2845 |
| 27/10/2020 | 3.79p | 3.60p | 3.52p | 3.60p | 45000 |
| 26/10/2020 | 3.79p | 3.79p | 3.50p | 3.60p | 1866 |
| 23/10/2020 | 3.51p | 3.95p | 3.50p | 3.60p | 149395 |
| 22/10/2020 | 3.99p | 3.99p | 3.51p | 3.61p | 36489 |
| 21/10/2020 | 4.25p | 3.97p | 3.48p | 3.64p | 46947 |
| 20/10/2020 | 4.25p | 4.25p | 3.69p | 3.69p | 719 |
| 19/10/2020 | 3.51p | 3.90p | 3.40p | 3.90p | 121332 |
| 16/10/2020 | 4.00p | 4.27p | 3.50p | 3.55p | 89142 |
| 15/10/2020 | 3.50p | 3.92p | 3.50p | 3.92p | 614398 |
| 14/10/2020 | 3.51p | 4.15p | 3.50p | 3.76p | 25000 |
| 13/10/2020 | 3.51p | 3.95p | 3.51p | 3.95p | 44950 |
| 12/10/2020 | 3.86p | 4.30p | 3.52p | 3.89p | 23845 |
| 09/10/2020 | 3.50p | 4.34p | 3.50p | 3.75p | 305793 |
| 08/10/2020 | 3.51p | 4.00p | 3.50p | 4.00p | 389890 |
| 07/10/2020 | 3.50p | 4.29p | 3.50p | 3.85p | 215939 |
| 06/10/2020 | 3.51p | 4.20p | 3.50p | 4.10p | 855407 |
| 05/10/2020 | 3.61p | 3.95p | 3.60p | 3.76p | 62484 |
| 02/10/2020 | 3.61p | 4.30p | 3.60p | 3.81p | 111659 |
| 01/10/2020 | 3.90p | 4.25p | 3.84p | 4.25p | 88597 |
| 30/09/2020 | 3.90p | 4.20p | 3.90p | 4.20p | 2445 |
| 29/09/2020 | 3.90p | 4.45p | 3.90p | 4.35p | 111466 |
| 28/09/2020 | 3.85p | 4.41p | 4.13p | 4.13p | 6000 |
| 25/09/2020 | 3.85p | 4.32p | 3.85p | 4.32p | 267557 |
| 24/09/2020 | 3.86p | 3.99p | 3.85p | 3.93p | 44878 |
| 23/09/2020 | 3.86p | 4.08p | 3.85p | 4.00p | 55637 |
| 22/09/2020 | 3.85p | 3.95p | 3.85p | 3.89p | 147726 |
| 21/09/2020 | 3.88p | 3.90p | 3.85p | 3.87p | 800030 |
| 18/09/2020 | 3.88p | 3.90p | 3.88p | 3.90p | 195370 |
| 17/09/2020 | 3.88p | 4.00p | 3.88p | 3.91p | 114067 |
| 16/09/2020 | 4.00p | 4.00p | 3.88p | 3.92p | 205147 |
| 15/09/2020 | 3.88p | 4.00p | 3.88p | 3.91p | 111111 |
| 14/09/2020 | 4.00p | 4.34p | 3.90p | 4.34p | 214058 |
| 11/09/2020 | 3.89p | 3.94p | 3.88p | 3.92p | 89192 |
| 10/09/2020 | 3.90p | 4.02p | 3.91p | 4.02p | 8967 |
| 09/09/2020 | 3.90p | 4.00p | 3.88p | 3.94p | 403373 |
| 08/09/2020 | 3.90p | 4.99p | 3.90p | 3.97p | 263542 |
| 07/09/2020 | 3.91p | 4.79p | 3.91p | 3.95p | 133360 |
| 04/09/2020 | 3.88p | 4.20p | 3.88p | 4.00p | 181396 |
| 03/09/2020 | 3.98p | 4.00p | 3.89p | 4.00p | 218873 |
| 02/09/2020 | 3.88p | 4.73p | 3.88p | 3.91p | 2909238 |
| 01/09/2020 | 3.88p | 4.44p | 3.88p | 4.44p | 152976 |
| 31/08/2020 | 3.89p | 4.14p | 3.88p | 4.01p | 129289 |
| 28/08/2020 | 3.89p | 4.14p | 3.88p | 4.01p | 129289 |
| 27/08/2020 | 4.00p | 4.29p | 4.00p | 4.03p | 69289 |
| 26/08/2020 | 3.86p | 4.44p | 3.86p | 3.88p | 21562 |
| 25/08/2020 | 4.10p | 4.10p | 3.88p | 3.98p | 138527 |
| 24/08/2020 | 3.86p | 4.35p | 3.86p | 4.15p | 113262 |
| 21/08/2020 | 4.29p | 4.43p | 3.95p | 4.08p | 49530 |
| 20/08/2020 | 3.85p | 4.46p | 3.85p | 4.30p | 136498 |
| 19/08/2020 | 4.54p | 4.54p | 3.88p | 4.18p | 54712 |
| 18/08/2020 | 3.96p | 4.49p | 3.86p | 4.13p | 78772 |
| 17/08/2020 | 3.96p | 4.43p | 3.85p | 4.43p | 58303 |
| 14/08/2020 | 4.10p | 4.10p | 3.87p | 4.09p | 4654 |
| 13/08/2020 | 4.16p | 4.21p | 3.85p | 4.21p | 66337 |
| 12/08/2020 | 3.84p | 4.28p | 3.86p | 4.28p | 149701 |
| 11/08/2020 | 3.84p | 4.40p | 3.84p | 4.40p | 74834 |
| 10/08/2020 | 4.06p | 4.15p | 3.85p | 4.15p | 70926 |
| 07/08/2020 | 3.84p | 4.17p | 3.84p | 4.17p | 9646 |
| 06/08/2020 | 4.16p | 4.17p | 3.85p | 4.17p | 68319 |
| 05/08/2020 | 3.85p | 4.11p | 3.84p | 4.00p | 167422 |
| 04/08/2020 | 4.49p | 4.49p | 3.84p | 4.16p | 53316 |
| 03/08/2020 | 3.84p | 4.86p | 3.84p | 4.17p | 154044 |
| 31/07/2020 | 3.82p | 3.82p | 3.82p | 3.82p | 95087 |
| 30/07/2020 | 3.80p | 4.40p | 3.80p | 4.40p | 450 |
| 29/07/2020 | 4.01p | 4.57p | 4.00p | 4.40p | 83434 |
| 28/07/2020 | 4.21p | 4.53p | 4.20p | 4.25p | 443466 |
| 27/07/2020 | 4.45p | 4.45p | 3.82p | 4.35p | 471866 |
| 24/07/2020 | 3.54p | 4.29p | 3.59p | 4.05p | 122895 |
| 23/07/2020 | 3.54p | 4.40p | 3.63p | 3.91p | 64316 |
| 22/07/2020 | 3.54p | 4.01p | 3.54p | 4.01p | 50600 |
| 21/07/2020 | 3.99p | 4.50p | 3.82p | 3.93p | 416072 |
| 20/07/2020 | 3.78p | 3.99p | 3.51p | 3.95p | 100836 |
| 17/07/2020 | 3.51p | 3.99p | 3.51p | 3.90p | 340177 |
| 16/07/2020 | 3.57p | 3.79p | 3.32p | 3.55p | 188875 |
| 15/07/2020 | 3.46p | 3.75p | 3.38p | 3.65p | 203424 |
| 14/07/2020 | 3.79p | 3.79p | 3.41p | 3.55p | 109820 |
| 13/07/2020 | 3.50p | 3.65p | 3.29p | 3.65p | 209279 |
| 10/07/2020 | 3.50p | 3.65p | 3.50p | 3.65p | 30948 |
| 09/07/2020 | 3.50p | 3.65p | 3.50p | 3.65p | 10594 |
| 08/07/2020 | 3.60p | 3.75p | 3.40p | 3.65p | 156579 |
| 07/07/2020 | 3.64p | 3.90p | 3.40p | 3.70p | 40634 |
| 06/07/2020 | 3.40p | 3.75p | 3.40p | 3.75p | 206921 |
| 03/07/2020 | 3.30p | 3.75p | 3.25p | 3.75p | 577745 |
| 02/07/2020 | 3.60p | 3.96p | 3.31p | 3.42p | 56032 |
| 01/07/2020 | 3.51p | 3.71p | 3.31p | 3.71p | 512010 |
| 30/06/2020 | 3.33p | 3.95p | 3.20p | 3.26p | 202562 |
| 29/06/2020 | 3.31p | 3.70p | 3.31p | 3.70p | 906 |
| 26/06/2020 | 3.46p | 3.55p | 3.22p | 3.30p | 409763 |
| 25/06/2020 | 3.22p | 3.66p | 3.22p | 3.66p | 98885 |
| 24/06/2020 | 3.43p | 4.10p | 3.40p | 3.56p | 521590 |
| 23/06/2020 | 3.46p | 3.98p | 3.41p | 3.65p | 349987 |
| 22/06/2020 | 3.56p | 3.91p | 3.56p | 3.57p | 4885 |
| 19/06/2020 | 3.90p | 4.17p | 3.66p | 3.66p | 219826 |
| 18/06/2020 | 3.51p | 4.02p | 3.21p | 3.96p | 597520 |
| 17/06/2020 | 3.35p | 3.84p | 3.49p | 3.84p | 6469 |
| 16/06/2020 | 3.35p | 4.17p | 3.26p | 3.68p | 354840 |
| 15/06/2020 | 3.51p | 4.07p | 3.22p | 3.22p | 126947 |
| 12/06/2020 | 3.50p | 3.84p | 3.50p | 3.84p | 30879 |
| 11/06/2020 | 3.66p | 4.13p | 3.56p | 4.13p | 353614 |
| 10/06/2020 | 3.82p | 4.19p | 3.82p | 3.99p | 585215 |
*Close Price adjusted for both dividends and splits