BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/06/2020 3.78p 4.35p 3.65p 3.93p 397840
08/06/2020 3.50p 4.75p 3.20p 4.20p 1092443
05/06/2020 3.42p 3.54p 2.80p 3.38p 1205012
04/06/2020 3.02p 3.20p 2.74p 3.11p 101659
03/06/2020 3.02p 3.11p 2.94p 2.94p 0
02/06/2020 3.02p 3.30p 2.81p 3.11p 162200
01/06/2020 3.10p 3.51p 3.10p 3.11p 481803
29/05/2020 2.80p 3.40p 2.67p 3.24p 176096
28/05/2020 2.78p 3.11p 2.68p 3.11p 20296
27/05/2020 2.74p 3.09p 2.71p 3.09p 490658
26/05/2020 2.72p 3.40p 2.61p 2.81p 393864
25/05/2020 2.99p 2.99p 2.56p 2.80p 87863
22/05/2020 2.99p 2.99p 2.56p 2.80p 87863
21/05/2020 2.88p 3.16p 2.75p 3.10p 456520
20/05/2020 2.60p 2.95p 2.57p 2.95p 113514
19/05/2020 2.84p 2.84p 2.57p 2.67p 371751
18/05/2020 2.50p 3.00p 2.50p 2.76p 202119
15/05/2020 2.64p 3.00p 2.46p 2.87p 627793
14/05/2020 2.55p 3.40p 2.55p 2.93p 198572
13/05/2020 2.79p 3.00p 2.60p 2.80p 388435
12/05/2020 3.00p 3.27p 2.67p 2.80p 163138
11/05/2020 3.08p 3.08p 2.40p 2.93p 147743
08/05/2020 2.98p 3.19p 2.35p 2.80p 104099
07/05/2020 2.98p 3.19p 2.35p 2.80p 104099
06/05/2020 2.98p 3.40p 2.90p 2.90p 741398
05/05/2020 2.52p 2.76p 2.52p 2.70p 133156
04/05/2020 2.50p 2.80p 2.20p 2.80p 522026
01/05/2020 2.66p 3.25p 2.47p 2.50p 415249
30/04/2020 3.27p 3.27p 2.33p 2.95p 725009
29/04/2020 2.72p 3.13p 2.29p 2.98p 1269619
28/04/2020 2.80p 2.81p 2.26p 2.48p 226099
27/04/2020 2.30p 2.66p 2.26p 2.38p 285682
24/04/2020 2.71p 2.80p 2.48p 2.48p 92700
23/04/2020 2.52p 2.79p 2.34p 2.47p 1236220
22/04/2020 2.14p 2.46p 2.10p 2.46p 1323299
21/04/2020 2.50p 2.50p 2.15p 2.17p 739053
20/04/2020 2.60p 2.70p 2.40p 2.60p 557820
17/04/2020 2.56p 2.74p 2.53p 2.67p 68626
16/04/2020 2.60p 2.80p 2.50p 2.63p 116745
15/04/2020 2.80p 2.80p 2.56p 2.68p 508302
14/04/2020 2.62p 2.80p 2.61p 2.72p 825910
09/04/2020 2.47p 3.39p 2.40p 2.71p 2873361
08/04/2020 2.75p 3.17p 2.32p 2.69p 1707311
07/04/2020 2.33p 3.01p 2.13p 2.52p 1387604
06/04/2020 2.24p 3.07p 2.24p 2.33p 486563
03/04/2020 2.10p 3.39p 2.09p 2.30p 1624773
02/04/2020 1.88p 2.89p 1.88p 2.35p 1079143
01/04/2020 2.21p 2.04p 1.76p 1.93p 168677
31/03/2020 2.21p 2.40p 2.00p 2.01p 2494394
30/03/2020 2.01p 2.75p 2.01p 2.05p 171340
27/03/2020 2.50p 2.69p 1.92p 2.21p 2174538
26/03/2020 2.38p 2.40p 2.05p 2.25p 31666
25/03/2020 2.10p 2.66p 2.10p 2.50p 1129019
24/03/2020 1.65p 2.16p 1.65p 2.16p 28358
23/03/2020 2.00p 2.99p 1.70p 2.20p 62074
20/03/2020 2.00p 2.70p 1.70p 2.18p 1389534
19/03/2020 2.50p 2.50p 2.00p 2.01p 202500
18/03/2020 3.02p 3.40p 2.50p 2.50p 156791
17/03/2020 2.76p 2.99p 2.76p 2.94p 62076
16/03/2020 4.48p 3.58p 3.01p 3.20p 177171
13/03/2020 4.48p 4.48p 3.52p 3.97p 85926
12/03/2020 3.65p 4.14p 3.59p 3.95p 78000
11/03/2020 3.65p 4.30p 3.65p 4.15p 43550
10/03/2020 3.65p 4.04p 3.65p 3.98p 504965
09/03/2020 5.90p 5.90p 3.39p 3.50p 1940696
06/03/2020 6.02p 6.32p 5.98p 6.18p 397600
05/03/2020 6.20p 6.68p 6.05p 6.45p 232282
04/03/2020 6.10p 6.40p 6.02p 6.20p 343554
03/03/2020 6.04p 6.23p 6.04p 6.23p 30274
02/03/2020 6.38p 6.38p 5.98p 6.25p 297330
28/02/2020 6.00p 6.42p 6.00p 6.16p 572121
27/02/2020 6.08p 6.40p 6.08p 6.26p 472818
26/02/2020 5.94p 6.40p 5.94p 6.32p 193480
25/02/2020 6.02p 6.42p 6.02p 6.16p 762162
24/02/2020 6.00p 6.10p 5.96p 6.08p 499396
21/02/2020 6.04p 6.19p 6.00p 6.19p 5518
20/02/2020 5.96p 6.50p 5.92p 6.16p 380736
19/02/2020 5.98p 6.33p 5.98p 6.33p 1702
18/02/2020 5.84p 6.27p 5.84p 6.27p 141688
17/02/2020 5.96p 6.27p 5.87p 6.27p 14922
14/02/2020 6.44p 6.61p 5.82p 6.04p 347967
13/02/2020 5.90p 6.12p 5.81p 5.95p 65864
12/02/2020 5.80p 6.07p 5.80p 6.07p 71909
11/02/2020 5.90p 6.30p 5.90p 6.05p 369984
10/02/2020 5.86p 6.08p 5.83p 6.08p 42961
07/02/2020 5.98p 6.34p 5.90p 6.11p 58872
06/02/2020 6.40p 6.40p 5.90p 6.01p 107668
05/02/2020 6.38p 6.38p 6.00p 6.12p 508208
04/02/2020 5.90p 6.00p 5.80p 5.80p 319577
03/02/2020 6.10p 6.18p 5.66p 6.18p 258487
31/01/2020 6.18p 6.31p 6.10p 6.31p 52102
30/01/2020 6.10p 6.41p 6.00p 6.17p 363247
29/01/2020 6.22p 6.49p 6.22p 6.25p 12358
28/01/2020 6.14p 6.24p 6.10p 6.24p 100623
27/01/2020 6.20p 6.46p 6.10p 6.42p 306105
24/01/2020 6.12p 6.42p 6.10p 6.42p 10092
23/01/2020 6.32p 6.46p 6.06p 6.24p 586823
22/01/2020 6.46p 6.46p 6.10p 6.32p 344025
21/01/2020 6.12p 6.28p 6.08p 6.28p 27410
20/01/2020 6.12p 6.26p 6.05p 6.26p 38775
17/01/2020 6.12p 6.56p 6.10p 6.56p 113647
16/01/2020 6.06p 6.27p 6.06p 6.24p 80300
15/01/2020 6.14p 6.36p 6.04p 6.23p 155821
14/01/2020 6.12p 6.56p 6.03p 6.54p 252283
13/01/2020 6.32p 6.32p 6.20p 6.31p 643477
10/01/2020 6.28p 6.60p 6.06p 6.40p 541259
09/01/2020 6.04p 6.17p 6.04p 6.17p 241789
08/01/2020 6.30p 6.30p 6.02p 6.15p 446396
07/01/2020 5.88p 6.21p 5.82p 6.21p 128213
06/01/2020 6.06p 6.66p 5.86p 6.06p 346195
03/01/2020 6.00p 6.20p 6.00p 6.18p 264489
02/01/2020 6.06p 6.42p 5.86p 5.92p 218644
31/12/2019 6.48p 6.50p 5.72p 6.50p 1791791
30/12/2019 5.90p 6.01p 5.74p 6.01p 556955
27/12/2019 5.68p 5.88p 5.50p 5.80p 387098
24/12/2019 5.62p 5.89p 5.62p 5.76p 20521
23/12/2019 5.60p 5.90p 5.50p 5.75p 366444
20/12/2019 5.76p 5.96p 5.60p 5.65p 294852
19/12/2019 5.98p 5.98p 5.72p 5.85p 75986
18/12/2019 5.68p 5.98p 5.32p 5.82p 1191817
17/12/2019 5.00p 5.58p 4.96p 5.40p 785112
16/12/2019 4.78p 5.28p 4.73p 4.97p 804503
13/12/2019 5.42p 5.42p 4.80p 4.93p 1153596
12/12/2019 5.16p 5.48p 5.14p 5.40p 423277
11/12/2019 5.30p 5.53p 5.08p 5.31p 263141
10/12/2019 5.40p 5.58p 5.00p 5.30p 515801
09/12/2019 5.40p 5.81p 5.40p 5.55p 290184
06/12/2019 5.40p 5.58p 5.40p 5.50p 84885
05/12/2019 5.40p 5.66p 5.40p 5.66p 213766
04/12/2019 5.82p 5.89p 5.40p 5.40p 495088
03/12/2019 6.50p 6.98p 5.86p 5.95p 561188
02/12/2019 7.00p 7.00p 6.31p 6.68p 449722
29/11/2019 9.00p 9.12p 5.31p 6.80p 4983238
28/11/2019 8.78p 9.00p 8.64p 8.67p 227561
27/11/2019 9.02p 9.25p 8.64p 9.07p 152347
26/11/2019 9.02p 9.11p 8.61p 9.11p 401280
25/11/2019 9.56p 10.53p 9.02p 9.20p 458994
22/11/2019 9.04p 10.25p 9.00p 9.25p 217714
21/11/2019 9.04p 9.90p 9.04p 9.80p 140351
20/11/2019 9.16p 9.44p 9.08p 9.28p 821697
19/11/2019 10.25p 10.25p 9.12p 9.40p 1348191
18/11/2019 10.30p 10.95p 10.25p 10.53p 71181
15/11/2019 10.30p 10.72p 10.30p 10.60p 34621
14/11/2019 10.35p 10.58p 10.30p 10.58p 54307
13/11/2019 10.35p 10.65p 10.30p 10.65p 13098
12/11/2019 10.35p 10.85p 10.35p 10.58p 9044
11/11/2019 10.30p 10.68p 10.30p 10.68p 78634
08/11/2019 10.20p 11.00p 10.20p 10.53p 204617
07/11/2019 10.25p 10.55p 10.25p 10.55p 645
06/11/2019 10.40p 10.45p 10.25p 10.40p 143975
05/11/2019 10.50p 10.54p 10.20p 10.38p 121668
04/11/2019 10.25p 10.50p 10.25p 10.50p 124475
01/11/2019 10.40p 10.68p 10.40p 10.68p 265
31/10/2019 10.40p 10.73p 10.40p 10.73p 17088
30/10/2019 10.40p 11.19p 10.40p 10.60p 73632
29/10/2019 11.25p 11.55p 10.40p 11.28p 31517
28/10/2019 10.41p 10.99p 10.41p 10.83p 23392
25/10/2019 10.30p 10.60p 10.25p 10.48p 96107
24/10/2019 10.30p 10.75p 10.30p 10.73p 22265
23/10/2019 10.50p 10.60p 10.43p 10.43p 93
22/10/2019 10.70p 10.83p 10.55p 10.83p 54350
21/10/2019 10.50p 10.95p 10.35p 10.60p 63393
18/10/2019 10.85p 10.85p 10.30p 10.53p 180121
17/10/2019 10.60p 10.70p 10.24p 10.70p 285249
16/10/2019 10.75p 11.15p 10.71p 11.03p 119704
15/10/2019 10.25p 11.22p 10.25p 10.60p 216827
14/10/2019 10.40p 10.94p 10.40p 10.65p 2600
11/10/2019 10.40p 10.65p 10.40p 10.65p 93
10/10/2019 10.30p 10.68p 10.20p 10.45p 171114
09/10/2019 11.00p 11.00p 10.28p 10.50p 71716
08/10/2019 10.45p 10.65p 10.25p 10.43p 69115
07/10/2019 10.55p 10.70p 10.37p 10.70p 45584
04/10/2019 10.46p 10.70p 10.46p 10.68p 30061
03/10/2019 10.50p 10.75p 10.21p 10.75p 57537
02/10/2019 10.25p 10.33p 10.20p 10.33p 193609
01/10/2019 10.50p 10.50p 10.25p 10.38p 9786
30/09/2019 10.70p 10.75p 10.70p 10.75p 74904
27/09/2019 11.10p 11.20p 11.00p 11.00p 38603
26/09/2019 10.35p 10.43p 10.25p 10.43p 33200
25/09/2019 10.50p 10.83p 10.20p 10.83p 121510
24/09/2019 10.45p 10.60p 10.22p 10.60p 154358
23/09/2019 10.30p 10.70p 10.30p 10.60p 3923
20/09/2019 10.25p 10.50p 10.20p 10.50p 147068
19/09/2019 10.20p 10.40p 10.20p 10.28p 90291
18/09/2019 10.25p 10.35p 10.22p 10.35p 17906
17/09/2019 10.25p 10.43p 10.23p 10.35p 181935
16/09/2019 10.30p 10.50p 10.20p 10.38p 86773
13/09/2019 10.47p 10.94p 10.47p 10.70p 109136
12/09/2019 10.25p 10.38p 10.20p 10.38p 24300
11/09/2019 10.55p 10.70p 10.47p 10.65p 27313
10/09/2019 10.50p 10.77p 10.50p 10.65p 92399
09/09/2019 10.35p 10.82p 10.32p 10.60p 221254
06/09/2019 10.26p 10.50p 10.26p 10.45p 100839
05/09/2019 10.25p 10.50p 10.25p 10.48p 92793
04/09/2019 10.75p 10.95p 10.35p 10.38p 253521
03/09/2019 10.50p 11.00p 10.50p 11.00p 80914
02/09/2019 10.80p 11.30p 10.70p 10.90p 442758
30/08/2019 11.40p 11.40p 10.95p 11.13p 77424
29/08/2019 11.00p 11.13p 11.00p 11.13p 260213
28/08/2019 11.00p 11.25p 11.00p 11.25p 42001

*Close Price adjusted for both dividends and splits