BowLeven (BLVN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/02/2018 29.40p 31.00p 29.40p 30.20p 444728
06/02/2018 29.90p 30.95p 28.85p 30.30p 1546128
05/02/2018 31.55p 31.98p 31.00p 31.00p 252569
02/02/2018 31.25p 32.50p 31.25p 32.45p 309696
01/02/2018 31.50p 32.20p 30.80p 31.80p 362040
31/01/2018 31.70p 32.37p 30.85p 31.35p 2051798
30/01/2018 32.00p 32.50p 31.75p 31.98p 330745
29/01/2018 32.05p 32.95p 31.94p 32.00p 359423
26/01/2018 32.00p 33.10p 31.98p 32.00p 415216
25/01/2018 31.60p 33.60p 31.60p 32.60p 1051739
24/01/2018 32.10p 32.40p 32.00p 32.23p 306748
23/01/2018 32.75p 32.75p 32.10p 32.37p 467954
22/01/2018 33.85p 33.85p 31.80p 32.60p 401754
19/01/2018 32.70p 33.50p 32.65p 32.75p 296751
18/01/2018 33.00p 33.40p 32.75p 33.15p 726309
17/01/2018 33.95p 34.00p 32.65p 32.95p 1173532
16/01/2018 33.00p 33.70p 32.75p 33.00p 434934
15/01/2018 32.10p 33.35p 31.83p 32.55p 650060
12/01/2018 31.55p 33.90p 31.55p 33.00p 1467152
11/01/2018 31.55p 33.20p 31.55p 33.20p 737902
10/01/2018 32.60p 33.05p 32.00p 32.75p 713065
09/01/2018 32.45p 33.45p 32.00p 32.55p 1015186
08/01/2018 32.50p 33.85p 32.25p 33.20p 1326687
05/01/2018 31.70p 33.88p 31.48p 33.15p 1458743
04/01/2018 30.50p 31.50p 30.43p 31.47p 567594
03/01/2018 30.05p 30.95p 30.05p 30.85p 172689
02/01/2018 30.65p 31.40p 30.05p 30.80p 498053
29/12/2017 31.00p 31.75p 30.11p 31.25p 834519
28/12/2017 31.75p 31.75p 30.00p 31.25p 650580
27/12/2017 29.50p 31.75p 29.02p 30.75p 1185152
22/12/2017 29.00p 29.50p 28.37p 29.25p 62664
21/12/2017 29.50p 29.50p 28.75p 28.75p 502319
20/12/2017 29.50p 29.75p 28.80p 29.75p 94664
19/12/2017 29.00p 29.50p 29.00p 29.25p 263316
18/12/2017 28.50p 29.50p 28.50p 28.87p 561682
15/12/2017 28.50p 29.00p 28.25p 28.75p 268408
14/12/2017 28.50p 28.87p 28.25p 28.75p 523454
13/12/2017 29.50p 29.50p 28.50p 28.50p 749741
12/12/2017 29.00p 29.50p 28.75p 29.25p 225400
11/12/2017 28.75p 29.50p 28.75p 29.00p 376915
08/12/2017 29.00p 29.50p 28.77p 29.00p 732738
07/12/2017 28.75p 29.25p 28.50p 29.00p 750029
06/12/2017 29.00p 29.35p 28.75p 29.25p 301850
05/12/2017 29.25p 29.50p 29.00p 29.50p 216421
04/12/2017 29.75p 29.75p 29.00p 29.25p 890366
01/12/2017 30.00p 30.04p 29.50p 30.00p 829396
30/11/2017 29.50p 30.50p 29.17p 30.00p 1462294
29/11/2017 29.00p 30.00p 29.00p 30.00p 85097
28/11/2017 29.25p 29.75p 28.90p 29.75p 336395
27/11/2017 29.75p 29.85p 29.00p 29.00p 404453
24/11/2017 28.75p 29.50p 28.75p 29.00p 508927
23/11/2017 29.25p 29.50p 28.58p 29.25p 907182
22/11/2017 29.50p 30.00p 29.25p 29.25p 792866
21/11/2017 29.00p 29.50p 28.75p 29.00p 185996
20/11/2017 29.25p 29.50p 28.87p 29.50p 113435
17/11/2017 29.00p 29.50p 28.75p 29.00p 124519
16/11/2017 28.75p 29.50p 28.25p 29.00p 2935891
15/11/2017 29.75p 30.00p 27.20p 28.25p 1434293
14/11/2017 30.25p 31.00p 28.99p 29.50p 1110519
13/11/2017 31.00p 31.30p 30.25p 30.25p 240404
10/11/2017 31.00p 31.40p 30.48p 31.00p 1014294
09/11/2017 31.25p 31.70p 30.50p 31.00p 3940828
08/11/2017 32.50p 33.00p 31.05p 32.25p 1622112
07/11/2017 33.25p 33.75p 31.60p 32.00p 2874144
06/11/2017 32.50p 33.23p 31.68p 32.88p 1157026
03/11/2017 32.00p 32.25p 31.50p 31.75p 376855
02/11/2017 32.50p 32.50p 31.68p 32.50p 176342
01/11/2017 32.25p 32.50p 31.30p 32.25p 1337361
31/10/2017 31.50p 32.00p 31.19p 31.87p 1363474
30/10/2017 31.00p 31.75p 30.50p 31.50p 534849
27/10/2017 31.25p 32.00p 30.56p 31.75p 59429
26/10/2017 31.00p 31.75p 30.50p 31.50p 327490
25/10/2017 31.50p 32.00p 31.00p 31.25p 1416842
24/10/2017 31.00p 32.00p 31.00p 31.50p 372855
23/10/2017 31.00p 31.50p 30.11p 31.50p 978222
20/10/2017 31.00p 31.25p 30.18p 31.25p 1609954
19/10/2017 30.50p 31.00p 30.25p 30.63p 346791
18/10/2017 31.25p 31.25p 30.60p 30.75p 839311
17/10/2017 30.25p 31.12p 30.25p 31.00p 480928
16/10/2017 30.75p 31.25p 30.50p 31.00p 438037
13/10/2017 31.00p 31.25p 31.00p 31.00p 635570
12/10/2017 31.25p 31.25p 31.00p 31.25p 139920
11/10/2017 31.00p 31.25p 31.00p 31.25p 179292
10/10/2017 31.00p 31.25p 30.00p 31.25p 693292
09/10/2017 31.25p 32.00p 31.00p 31.75p 509125
06/10/2017 30.75p 31.25p 30.75p 31.13p 450798
05/10/2017 30.00p 31.25p 30.00p 31.13p 691965
04/10/2017 30.25p 30.75p 30.25p 30.63p 171744
03/10/2017 30.75p 31.00p 30.75p 30.75p 36906
02/10/2017 31.00p 31.25p 30.25p 30.50p 80083
29/09/2017 30.50p 31.25p 30.50p 31.25p 23779
28/09/2017 30.25p 31.25p 30.25p 31.25p 436267
27/09/2017 31.00p 31.25p 30.50p 31.00p 436818
26/09/2017 30.25p 31.25p 30.25p 31.25p 56413
25/09/2017 29.00p 31.25p 29.00p 31.25p 1028110
22/09/2017 29.00p 29.00p 29.00p 29.00p 160776
21/09/2017 28.75p 29.25p 28.75p 29.25p 78933
20/09/2017 29.00p 29.25p 28.75p 29.00p 172484
19/09/2017 29.50p 29.50p 29.00p 29.00p 30629
18/09/2017 29.25p 29.25p 29.25p 29.25p 5000
15/09/2017 29.50p 29.50p 29.00p 29.50p 45888
14/09/2017 28.75p 29.75p 28.75p 29.50p 1910485
13/09/2017 29.00p 29.75p 29.00p 29.00p 349637
12/09/2017 29.00p 29.25p 28.75p 29.00p 166454
11/09/2017 29.00p 30.25p 29.00p 29.00p 748828
08/09/2017 29.00p 29.00p 28.75p 29.00p 1286548
07/09/2017 28.75p 29.00p 28.50p 29.00p 1600430
06/09/2017 29.00p 29.00p 28.50p 28.50p 1117806
05/09/2017 28.75p 29.00p 28.75p 28.75p 28076
04/09/2017 28.75p 29.00p 28.75p 28.87p 67427
01/09/2017 28.75p 29.00p 28.75p 29.00p 1024845
31/08/2017 29.25p 29.25p 29.25p 29.25p 5860
30/08/2017 29.50p 29.50p 28.75p 28.75p 92932
29/08/2017 28.75p 29.50p 28.75p 29.00p 82553
25/08/2017 29.50p 29.50p 29.00p 29.50p 45869
24/08/2017 29.75p 29.75p 29.50p 29.50p 170598
23/08/2017 29.75p 29.75p 29.00p 29.25p 125959
22/08/2017 29.50p 30.00p 29.50p 29.50p 86805
21/08/2017 29.25p 30.00p 28.75p 30.00p 247544
18/08/2017 28.50p 29.25p 28.50p 28.75p 705747
17/08/2017 29.50p 29.50p 28.75p 28.75p 86310
16/08/2017 29.25p 29.75p 28.75p 29.00p 61159
15/08/2017 29.50p 29.75p 29.25p 29.25p 236846
14/08/2017 30.00p 30.00p 29.00p 29.75p 87092
11/08/2017 29.25p 29.75p 29.00p 29.37p 163667
10/08/2017 29.50p 29.50p 29.00p 29.00p 117798
09/08/2017 29.25p 30.00p 29.00p 29.25p 489921
08/08/2017 29.75p 30.00p 29.00p 29.00p 323427
07/08/2017 27.25p 29.50p 27.25p 29.25p 1730836
04/08/2017 26.00p 27.50p 25.75p 27.50p 446837
03/08/2017 26.00p 26.00p 25.75p 26.00p 176980
02/08/2017 25.75p 26.00p 25.50p 25.75p 171956
01/08/2017 26.00p 26.50p 25.75p 26.00p 384705
31/07/2017 25.50p 27.00p 25.50p 27.00p 477893
28/07/2017 25.00p 25.50p 25.00p 25.50p 136559
27/07/2017 25.25p 25.50p 25.00p 25.25p 152373
26/07/2017 25.00p 25.50p 24.75p 25.50p 162664
25/07/2017 25.25p 25.25p 25.00p 25.25p 74940
24/07/2017 25.00p 25.25p 25.00p 25.25p 110581
21/07/2017 25.00p 25.25p 25.00p 25.25p 135789
20/07/2017 24.50p 25.00p 24.50p 25.00p 59729
19/07/2017 24.00p 25.00p 23.50p 25.00p 710330
18/07/2017 24.25p 24.50p 24.25p 24.50p 72298
17/07/2017 24.50p 25.00p 24.25p 24.50p 226334
14/07/2017 24.75p 25.00p 24.75p 24.75p 81651
13/07/2017 25.25p 25.25p 24.75p 24.75p 366773
12/07/2017 26.25p 26.25p 25.25p 25.75p 303244
11/07/2017 26.00p 26.00p 25.25p 25.75p 68474
10/07/2017 26.50p 27.00p 25.50p 25.50p 452192
07/07/2017 25.50p 26.25p 25.00p 25.75p 83576
06/07/2017 25.25p 26.00p 24.75p 25.75p 145805
05/07/2017 25.50p 26.25p 25.25p 26.00p 44387
04/07/2017 25.00p 27.00p 25.00p 26.25p 481258
03/07/2017 26.50p 27.00p 25.00p 25.00p 602057
30/06/2017 25.25p 26.00p 25.00p 25.50p 177174
29/06/2017 25.25p 25.75p 25.00p 25.00p 248871
28/06/2017 26.00p 26.25p 24.25p 25.50p 529569
27/06/2017 26.00p 26.25p 25.00p 25.25p 217008
26/06/2017 27.50p 27.50p 25.25p 26.25p 729542
23/06/2017 26.25p 27.00p 25.25p 26.75p 709441
22/06/2017 28.00p 28.00p 26.25p 26.25p 765639
21/06/2017 28.00p 28.50p 26.50p 27.00p 532125
20/06/2017 28.50p 29.50p 28.00p 28.00p 457920
19/06/2017 29.00p 29.25p 28.50p 28.50p 530957
16/06/2017 29.00p 30.25p 29.00p 29.00p 800407
15/06/2017 29.50p 30.00p 28.75p 28.75p 1833094
14/06/2017 29.75p 30.50p 29.75p 30.00p 254390
13/06/2017 29.50p 30.25p 29.25p 30.00p 1089943
12/06/2017 29.50p 30.00p 29.34p 29.62p 608519
09/06/2017 29.25p 30.50p 28.94p 30.00p 2591840
08/06/2017 29.50p 30.20p 29.00p 29.75p 3237576
07/06/2017 30.25p 30.60p 29.37p 29.50p 2114059
06/06/2017 30.50p 31.22p 29.88p 30.00p 1890596
05/06/2017 29.75p 31.00p 29.75p 30.50p 1194457
02/06/2017 30.00p 31.35p 29.94p 30.25p 1123415
01/06/2017 30.25p 31.67p 30.00p 30.25p 1347013
31/05/2017 30.00p 31.92p 29.36p 30.75p 2759538
30/05/2017 31.25p 32.28p 29.15p 29.75p 4996182
26/05/2017 30.00p 31.00p 29.88p 30.00p 1622453
25/05/2017 30.25p 30.34p 29.85p 30.00p 668295
24/05/2017 30.25p 30.81p 30.13p 30.50p 326340
23/05/2017 30.50p 31.12p 29.75p 30.50p 1646370
22/05/2017 32.00p 32.00p 30.50p 30.50p 548989
19/05/2017 30.50p 31.81p 30.00p 31.25p 1594422
18/05/2017 30.00p 30.75p 29.75p 30.50p 456834
17/05/2017 31.00p 31.00p 29.00p 30.25p 1630025
16/05/2017 29.50p 30.50p 29.25p 29.75p 769542
15/05/2017 29.50p 30.75p 29.20p 29.75p 2398189
12/05/2017 29.75p 30.50p 28.50p 29.50p 3174843
11/05/2017 30.25p 30.75p 28.72p 30.00p 3155378
10/05/2017 30.75p 30.75p 29.11p 29.75p 8331378
09/05/2017 32.00p 32.87p 30.75p 30.75p 1423963
08/05/2017 31.75p 32.20p 29.61p 32.00p 5797485
05/05/2017 32.25p 33.50p 31.00p 31.00p 2291983
04/05/2017 33.50p 33.50p 32.75p 33.25p 669804
03/05/2017 33.00p 33.60p 32.25p 33.25p 4220492
02/05/2017 33.25p 33.90p 33.00p 33.50p 1533498
28/04/2017 33.50p 34.25p 33.44p 34.25p 1556706
27/04/2017 33.50p 34.00p 33.44p 33.50p 710531
26/04/2017 34.00p 34.00p 33.67p 33.88p 231195

*Close Price adjusted for both dividends and splits