BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/08/2019 11.00p 11.50p 11.00p 11.25p 138435
23/08/2019 11.05p 11.37p 11.05p 11.10p 32348
22/08/2019 11.12p 11.38p 11.12p 11.38p 12198
21/08/2019 11.65p 11.85p 11.45p 11.45p 222595
20/08/2019 11.40p 11.73p 11.36p 11.73p 9844
19/08/2019 11.35p 11.63p 11.35p 11.63p 46158
16/08/2019 11.60p 11.64p 11.25p 11.50p 78514
15/08/2019 11.65p 12.00p 11.53p 11.53p 77826
14/08/2019 11.10p 11.60p 11.10p 11.60p 197583
13/08/2019 11.90p 12.00p 11.35p 11.35p 69256
12/08/2019 11.45p 11.72p 11.45p 11.65p 31171
09/08/2019 12.10p 12.10p 11.41p 11.68p 55457
08/08/2019 12.10p 12.45p 11.70p 11.78p 81056
07/08/2019 11.80p 12.32p 11.80p 12.13p 28311
06/08/2019 11.70p 12.50p 11.65p 11.88p 72106
05/08/2019 12.50p 12.50p 11.98p 11.98p 19807
02/08/2019 11.90p 12.28p 11.63p 12.28p 50584
01/08/2019 12.55p 12.72p 11.86p 11.98p 118660
31/07/2019 12.10p 12.68p 12.05p 12.35p 83595
30/07/2019 12.40p 12.40p 11.55p 11.75p 162905
29/07/2019 11.65p 12.10p 11.65p 12.10p 106728
26/07/2019 11.56p 11.83p 11.56p 11.83p 3003
25/07/2019 11.80p 12.40p 11.80p 12.40p 2256
24/07/2019 11.50p 12.00p 11.10p 11.93p 845725
23/07/2019 11.50p 11.50p 11.19p 11.35p 253486
22/07/2019 11.75p 11.94p 11.55p 11.90p 43427
19/07/2019 11.85p 12.40p 11.55p 11.75p 87305
18/07/2019 11.55p 11.89p 11.51p 11.78p 46994
17/07/2019 11.95p 11.95p 11.65p 11.83p 50735
16/07/2019 12.00p 12.33p 12.00p 12.30p 83658
15/07/2019 11.95p 12.38p 11.82p 12.38p 81676
12/07/2019 12.20p 12.20p 11.81p 11.95p 90078
11/07/2019 12.30p 12.30p 11.80p 11.90p 149463
10/07/2019 12.05p 12.25p 12.00p 12.10p 117955
09/07/2019 12.05p 12.28p 12.05p 12.28p 34976
08/07/2019 12.05p 12.35p 12.05p 12.08p 92132
05/07/2019 12.20p 12.43p 12.05p 12.43p 264698
04/07/2019 13.15p 13.15p 12.11p 12.20p 153763
03/07/2019 12.50p 12.50p 12.01p 12.18p 79766
02/07/2019 12.10p 12.20p 12.00p 12.20p 102092
01/07/2019 12.35p 12.50p 12.10p 12.30p 257038
28/06/2019 12.40p 12.45p 12.35p 12.43p 492681
27/06/2019 12.40p 12.47p 12.40p 12.45p 18392
26/06/2019 12.45p 12.70p 12.40p 12.55p 73468
25/06/2019 12.45p 12.53p 12.36p 12.53p 35751
24/06/2019 12.35p 12.63p 12.35p 12.63p 95757
21/06/2019 12.40p 12.45p 12.35p 12.35p 112164
20/06/2019 12.75p 12.75p 12.36p 12.73p 94326
19/06/2019 12.40p 12.85p 12.36p 12.60p 55289
18/06/2019 12.52p 12.68p 12.50p 12.68p 17770
17/06/2019 12.45p 12.82p 12.41p 12.65p 114841
14/06/2019 13.85p 13.85p 12.40p 12.55p 86093
13/06/2019 12.40p 12.68p 12.40p 12.68p 2270
12/06/2019 12.50p 12.90p 12.45p 12.58p 299819
11/06/2019 12.90p 12.90p 12.40p 12.45p 22096
10/06/2019 12.40p 12.70p 12.40p 12.63p 89171
07/06/2019 12.50p 12.73p 12.40p 12.65p 390714
06/06/2019 12.40p 12.90p 12.40p 12.73p 99512
05/06/2019 12.50p 12.73p 12.50p 12.73p 638
04/06/2019 13.00p 13.25p 12.50p 12.70p 226866
03/06/2019 13.50p 13.51p 13.00p 13.08p 70778
31/05/2019 13.50p 13.59p 13.50p 13.55p 30422
30/05/2019 13.70p 13.70p 13.50p 13.55p 88473
29/05/2019 13.50p 13.55p 13.50p 13.55p 30258
28/05/2019 13.60p 13.95p 13.51p 13.55p 58212
24/05/2019 13.80p 14.23p 13.60p 14.23p 141480
23/05/2019 13.75p 14.15p 13.75p 14.15p 51418
22/05/2019 15.60p 15.60p 13.85p 13.85p 160188
21/05/2019 14.20p 14.53p 13.50p 13.50p 50097
20/05/2019 14.30p 14.30p 13.77p 13.90p 47753
17/05/2019 14.55p 14.91p 14.25p 14.40p 121798
16/05/2019 14.35p 15.15p 13.92p 14.43p 130018
15/05/2019 14.21p 14.71p 14.21p 14.35p 28948
14/05/2019 14.00p 15.34p 14.00p 14.60p 391788
13/05/2019 13.55p 14.05p 13.50p 13.50p 382596
10/05/2019 14.50p 14.93p 14.41p 14.68p 210647
09/05/2019 15.05p 15.05p 14.00p 14.20p 279198
08/05/2019 14.55p 15.15p 14.00p 15.00p 630371
07/05/2019 13.50p 15.60p 13.50p 14.00p 729380
03/05/2019 15.25p 15.25p 14.25p 15.03p 303806
02/05/2019 14.75p 15.00p 13.63p 13.98p 323103
01/05/2019 15.10p 15.10p 13.75p 14.55p 176015
30/04/2019 14.30p 14.30p 13.51p 13.60p 579935
29/04/2019 13.70p 14.45p 13.60p 14.20p 412902
26/04/2019 15.00p 15.00p 14.36p 14.75p 155643
25/04/2019 14.00p 15.25p 13.66p 15.25p 1214806
24/04/2019 13.30p 13.90p 13.30p 13.75p 185122
23/04/2019 13.60p 13.60p 12.80p 13.60p 1103367
18/04/2019 12.55p 12.88p 12.55p 12.70p 31999
17/04/2019 12.60p 13.06p 12.55p 12.70p 140637
16/04/2019 12.65p 12.95p 12.55p 12.68p 51520
15/04/2019 13.05p 13.25p 12.55p 12.68p 189494
12/04/2019 13.42p 13.46p 12.65p 12.68p 39202
11/04/2019 12.00p 12.93p 12.00p 12.73p 12658
10/04/2019 12.55p 13.10p 12.55p 12.90p 127786
09/04/2019 12.75p 13.12p 12.33p 12.33p 145383
08/04/2019 12.00p 12.93p 12.00p 12.45p 275474
05/04/2019 12.60p 13.14p 12.30p 12.30p 135490
04/04/2019 12.80p 13.10p 12.50p 12.63p 145053
03/04/2019 12.55p 12.90p 12.41p 12.65p 47501
02/04/2019 12.25p 13.00p 12.25p 12.75p 242918
01/04/2019 13.00p 13.00p 12.30p 12.75p 939916
29/03/2019 12.74p 13.20p 12.20p 12.23p 872512
28/03/2019 13.12p 13.66p 13.12p 13.48p 84271
27/03/2019 13.30p 13.50p 12.94p 13.30p 243471
26/03/2019 12.74p 13.18p 12.74p 13.00p 292563
25/03/2019 12.82p 13.02p 12.82p 13.02p 170937
22/03/2019 13.18p 13.18p 12.50p 12.86p 226940
21/03/2019 12.58p 13.00p 12.58p 12.85p 240394
20/03/2019 12.70p 13.10p 12.70p 12.84p 172359
19/03/2019 12.50p 13.03p 12.36p 12.69p 97716
18/03/2019 12.50p 12.59p 12.30p 12.50p 794547
15/03/2019 13.00p 13.22p 12.63p 12.70p 1071034
14/03/2019 13.22p 13.66p 12.34p 12.34p 3166085
13/03/2019 13.80p 14.48p 13.02p 13.39p 1403384
12/03/2019 13.42p 13.73p 13.02p 13.30p 687982
11/03/2019 13.50p 13.79p 12.50p 13.05p 1011574
08/03/2019 13.98p 14.33p 13.55p 13.74p 51004
07/03/2019 14.36p 14.86p 14.00p 14.22p 465684
06/03/2019 14.54p 14.80p 14.30p 14.45p 247587
05/03/2019 15.00p 15.00p 14.50p 14.76p 38464
04/03/2019 14.65p 15.00p 14.65p 14.67p 291626
01/03/2019 15.00p 15.06p 14.60p 14.81p 62428
28/02/2019 14.66p 14.92p 14.50p 14.64p 612126
27/02/2019 16.02p 16.38p 14.50p 14.84p 1803123
26/02/2019 17.00p 17.00p 15.80p 16.02p 914751
25/02/2019 16.42p 16.90p 16.42p 16.54p 59897
22/02/2019 16.98p 16.98p 16.56p 16.90p 183129
21/02/2019 17.22p 17.24p 16.80p 16.82p 254191
20/02/2019 17.04p 17.44p 17.00p 17.19p 551833
19/02/2019 17.16p 17.25p 17.06p 17.25p 58629
18/02/2019 17.24p 17.82p 17.06p 17.25p 372573
15/02/2019 17.96p 18.20p 17.12p 17.74p 608147
14/02/2019 18.00p 18.45p 17.01p 17.75p 2626031
13/02/2019 18.00p 18.10p 17.86p 18.00p 277846
12/02/2019 18.24p 18.71p 17.50p 17.96p 1973538
11/02/2019 17.50p 18.34p 17.20p 18.30p 2241299
08/02/2019 18.48p 18.50p 17.17p 17.96p 3113467
07/02/2019 18.08p 18.08p 17.26p 17.58p 398262
06/02/2019 17.66p 18.49p 17.16p 17.83p 2030692
05/02/2019 17.64p 17.64p 17.15p 17.18p 132331
04/02/2019 17.82p 17.82p 17.14p 17.34p 139181
01/02/2019 17.76p 17.83p 17.06p 17.33p 324360
31/01/2019 17.70p 17.74p 16.92p 17.74p 1010236
30/01/2019 17.36p 17.90p 17.06p 17.20p 172425
29/01/2019 17.20p 17.94p 17.00p 17.38p 659221
28/01/2019 17.78p 17.79p 17.10p 17.21p 388954
25/01/2019 18.00p 18.24p 17.16p 17.38p 93953
24/01/2019 17.76p 18.48p 17.02p 17.63p 918697
23/01/2019 18.08p 18.96p 17.96p 18.25p 158232
22/01/2019 18.50p 18.90p 17.72p 18.48p 305399
21/01/2019 18.60p 19.70p 18.60p 19.00p 649054
18/01/2019 18.70p 19.10p 18.50p 18.76p 1456321
17/01/2019 17.00p 19.64p 16.00p 19.00p 6099162
16/01/2019 31.90p 31.90p 30.35p 31.50p 2648842
15/01/2019 31.45p 31.95p 30.31p 30.68p 2527105
14/01/2019 32.00p 33.35p 30.15p 31.55p 2357055
11/01/2019 31.20p 32.30p 31.20p 31.92p 869138
10/01/2019 31.70p 33.40p 31.15p 31.60p 2150048
09/01/2019 30.00p 31.90p 30.00p 31.90p 865520
08/01/2019 30.35p 31.51p 30.00p 30.50p 1177259
07/01/2019 29.45p 32.45p 29.45p 31.13p 2573605
04/01/2019 26.50p 27.00p 26.25p 26.77p 154419
03/01/2019 27.00p 27.60p 26.60p 27.05p 362687
02/01/2019 26.55p 27.55p 26.55p 26.98p 47420
31/12/2018 25.05p 27.95p 25.05p 27.30p 816912
28/12/2018 25.25p 26.50p 25.16p 25.95p 59557
27/12/2018 25.45p 27.00p 25.00p 25.35p 1094252
24/12/2018 25.30p 25.30p 24.30p 24.75p 415420
21/12/2018 25.15p 25.50p 24.43p 25.33p 61990
20/12/2018 24.62p 24.63p 24.41p 24.63p 47356
19/12/2018 25.20p 25.20p 24.49p 25.20p 196357
18/12/2018 24.40p 25.20p 24.36p 24.73p 535814
17/12/2018 24.30p 24.95p 24.30p 24.68p 93936
14/12/2018 24.85p 25.50p 24.15p 25.08p 584187
13/12/2018 24.95p 24.95p 24.15p 24.50p 158014
12/12/2018 24.95p 24.95p 24.35p 24.50p 115882
11/12/2018 24.20p 24.85p 23.94p 24.40p 388579
10/12/2018 24.55p 24.60p 23.85p 23.85p 741025
07/12/2018 24.90p 26.20p 24.52p 24.70p 171125
06/12/2018 25.35p 26.20p 24.20p 24.25p 136496
05/12/2018 26.00p 26.00p 24.95p 25.35p 154197
04/12/2018 25.75p 26.30p 25.10p 25.50p 1148690
03/12/2018 25.40p 25.95p 25.05p 25.60p 1488769
30/11/2018 26.00p 26.00p 25.19p 26.00p 227103
29/11/2018 25.80p 26.00p 24.90p 26.00p 84985
28/11/2018 24.75p 25.60p 24.75p 25.17p 159736
27/11/2018 24.80p 25.60p 24.75p 25.10p 119166
26/11/2018 25.00p 26.45p 24.83p 25.70p 347698
23/11/2018 25.05p 25.90p 24.80p 24.90p 678228
22/11/2018 25.00p 25.90p 25.00p 25.48p 205057
21/11/2018 24.71p 25.35p 24.71p 25.35p 113067
20/11/2018 24.55p 25.50p 24.55p 25.42p 62723
19/11/2018 25.00p 25.95p 24.85p 25.48p 98538
16/11/2018 25.00p 25.80p 25.00p 25.80p 966664
15/11/2018 24.75p 25.75p 24.60p 25.25p 158070
14/11/2018 25.05p 25.95p 25.00p 25.13p 405115
13/11/2018 25.70p 25.70p 24.75p 25.20p 250803
12/11/2018 25.25p 25.45p 24.60p 25.00p 511120
09/11/2018 25.05p 25.90p 24.88p 25.33p 128375

*Close Price adjusted for both dividends and splits