Hollywood Bowl Group (BOWL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hollywood Bowl Group

Date Open High Low Close* Volume
29/05/2020 187.00p 192.40p 179.00p 180.50p 404685
28/05/2020 170.50p 194.50p 170.50p 189.50p 510934
27/05/2020 162.50p 177.00p 162.50p 170.00p 444993
26/05/2020 149.50p 170.00p 141.00p 162.50p 380604
25/05/2020 149.00p 154.50p 141.00p 142.00p 70558
22/05/2020 149.00p 154.50p 141.00p 142.00p 70558
21/05/2020 139.50p 154.40p 136.50p 146.50p 200377
20/05/2020 139.00p 139.00p 133.50p 138.00p 154249
19/05/2020 133.50p 143.00p 133.50p 138.00p 139015
18/05/2020 136.00p 140.00p 132.00p 139.50p 98417
15/05/2020 138.00p 140.00p 132.50p 133.00p 122503
14/05/2020 142.00p 142.00p 117.47p 133.00p 380125
13/05/2020 146.50p 147.50p 138.99p 142.00p 185689
12/05/2020 138.50p 147.50p 138.50p 144.50p 84528
11/05/2020 146.00p 147.50p 139.50p 143.00p 2787061
08/05/2020 142.00p 150.00p 136.92p 141.00p 405215
07/05/2020 142.00p 150.00p 136.92p 141.00p 405215
06/05/2020 150.00p 150.00p 143.00p 143.50p 101826
05/05/2020 156.50p 156.50p 144.00p 145.50p 98702
04/05/2020 157.00p 163.00p 148.00p 153.50p 127345
01/05/2020 163.00p 163.50p 156.90p 163.50p 187336
30/04/2020 167.00p 174.73p 161.00p 163.50p 106934
29/04/2020 162.50p 166.91p 159.46p 164.00p 159302
28/04/2020 158.50p 166.00p 156.50p 160.00p 130568
27/04/2020 167.00p 167.50p 158.00p 160.50p 325718
24/04/2020 165.50p 165.50p 157.00p 162.00p 180156
23/04/2020 167.50p 167.85p 158.00p 162.50p 117076
22/04/2020 157.00p 165.00p 155.00p 162.50p 158484
21/04/2020 164.00p 167.79p 151.04p 162.00p 189517
20/04/2020 161.00p 174.50p 153.00p 156.00p 355603
17/04/2020 147.50p 162.11p 144.00p 160.00p 761083
16/04/2020 137.00p 147.00p 137.00p 143.00p 86303
15/04/2020 142.00p 150.96p 133.84p 141.50p 148332
14/04/2020 155.00p 155.00p 142.50p 147.50p 324100
09/04/2020 148.50p 152.50p 142.50p 151.00p 301746
08/04/2020 151.50p 152.66p 142.50p 143.00p 221441
07/04/2020 157.00p 177.33p 145.00p 147.00p 1905673
06/04/2020 147.00p 163.98p 146.97p 162.00p 215421
03/04/2020 146.50p 147.00p 136.00p 147.00p 128915
02/04/2020 139.50p 148.50p 133.67p 142.50p 183880
01/04/2020 145.50p 154.62p 133.50p 133.50p 217629
31/03/2020 151.50p 157.50p 139.50p 149.50p 281175
30/03/2020 150.00p 154.39p 137.00p 147.00p 314861
27/03/2020 165.00p 166.06p 145.88p 152.50p 898901
26/03/2020 156.00p 174.00p 150.58p 160.00p 1140828
25/03/2020 130.00p 156.00p 127.50p 156.00p 592962
24/03/2020 115.00p 127.91p 109.00p 127.00p 1427089
23/03/2020 119.00p 125.37p 104.26p 110.00p 669746
20/03/2020 113.00p 131.50p 110.56p 131.50p 377180
19/03/2020 103.00p 113.97p 99.15p 112.00p 1002720
18/03/2020 72.80p 104.50p 71.00p 100.00p 530321
17/03/2020 125.00p 125.00p 70.00p 71.00p 1064794
16/03/2020 175.00p 179.50p 120.00p 123.50p 470004
13/03/2020 176.00p 198.50p 170.00p 182.50p 301231
12/03/2020 187.00p 194.64p 159.00p 187.00p 247233
11/03/2020 225.00p 225.00p 201.47p 205.00p 323580
10/03/2020 204.00p 217.00p 201.00p 213.00p 273918
09/03/2020 211.00p 211.06p 190.50p 203.00p 350825
06/03/2020 233.00p 233.00p 212.39p 220.00p 620150
05/03/2020 232.00p 238.00p 216.00p 230.00p 226233
04/03/2020 248.00p 248.00p 233.00p 236.00p 166499
03/03/2020 253.00p 254.76p 237.00p 245.00p 271077
02/03/2020 242.00p 250.00p 236.00p 250.00p 204412
28/02/2020 230.00p 243.00p 210.38p 243.00p 869931
27/02/2020 246.00p 254.00p 229.00p 230.00p 339437
26/02/2020 264.00p 270.00p 234.00p 250.00p 326754
25/02/2020 274.00p 275.00p 244.60p 265.00p 169990
24/02/2020 278.00p 287.96p 272.00p 272.00p 107066
21/02/2020 280.00p 293.41p 275.00p 286.00p 53955
20/02/2020 292.00p 294.00p 280.00p 284.00p 53525
19/02/2020 279.00p 291.00p 278.97p 284.00p 41761
18/02/2020 273.00p 290.00p 273.00p 287.00p 235246
17/02/2020 289.00p 289.00p 278.29p 280.00p 115514
14/02/2020 280.00p 288.00p 280.00p 282.00p 142016
13/02/2020 284.00p 286.00p 277.00p 285.00p 61205
12/02/2020 279.00p 289.00p 274.00p 285.00p 264164
11/02/2020 272.00p 281.13p 269.00p 272.00p 153746
10/02/2020 284.00p 284.00p 267.00p 271.00p 231392
07/02/2020 287.00p 297.00p 282.00p 284.00p 91436
06/02/2020 296.00p 298.46p 285.00p 285.00p 84143
05/02/2020 290.00p 299.00p 287.00p 288.00p 77524
04/02/2020 285.00p 299.00p 285.00p 298.00p 103039
03/02/2020 290.00p 294.00p 289.00p 291.00p 116539
31/01/2020 300.00p 300.00p 289.00p 293.00p 46428
30/01/2020 302.00p 309.00p 291.00p 294.00p 120181
29/01/2020 312.00p 315.00p 305.63p 313.00p 126058
28/01/2020 297.00p 315.79p 297.00p 306.00p 168600
27/01/2020 307.00p 307.00p 299.00p 299.00p 159786
24/01/2020 300.00p 311.00p 298.00p 309.00p 134416
23/01/2020 298.00p 308.34p 296.26p 298.00p 86309
22/01/2020 290.00p 300.00p 290.00p 300.00p 69427
21/01/2020 306.00p 306.00p 292.00p 293.00p 103672
20/01/2020 302.00p 309.00p 297.00p 298.00p 171656
17/01/2020 305.00p 310.40p 301.00p 302.00p 157006
16/01/2020 309.00p 311.36p 295.00p 305.00p 566595
15/01/2020 313.00p 317.00p 300.00p 300.00p 132177
14/01/2020 303.00p 312.00p 295.40p 312.00p 217142
13/01/2020 305.00p 305.00p 296.00p 299.00p 227167
10/01/2020 287.00p 314.00p 286.20p 299.00p 549145
09/01/2020 291.00p 299.00p 288.00p 288.00p 58816
08/01/2020 293.00p 295.66p 281.00p 288.00p 58285
07/01/2020 290.00p 295.00p 282.00p 295.00p 97446
06/01/2020 282.00p 292.00p 277.84p 282.00p 78725
03/01/2020 285.00p 285.00p 270.00p 273.00p 107136
02/01/2020 278.00p 292.00p 271.30p 277.00p 125763
31/12/2019 282.00p 288.00p 270.00p 285.00p 41048
30/12/2019 284.00p 284.00p 271.50p 275.00p 32056
27/12/2019 293.00p 293.00p 270.00p 270.00p 92414
24/12/2019 284.00p 286.00p 282.24p 283.00p 30546
23/12/2019 283.00p 293.00p 271.80p 285.00p 114654
20/12/2019 280.00p 292.00p 272.00p 281.00p 115462
19/12/2019 285.00p 288.00p 269.00p 275.00p 338880
18/12/2019 275.00p 292.00p 274.54p 287.00p 158473
17/12/2019 274.00p 274.00p 260.00p 273.00p 205388
16/12/2019 262.00p 275.00p 255.00p 275.00p 269546
13/12/2019 249.00p 262.00p 245.48p 252.00p 211860
12/12/2019 240.00p 244.92p 235.00p 235.00p 89811
11/12/2019 240.00p 243.05p 234.00p 234.00p 88188
10/12/2019 248.00p 248.26p 236.00p 240.00p 58657
09/12/2019 240.00p 245.00p 238.00p 238.00p 164887
06/12/2019 241.00p 242.00p 238.00p 238.00p 94692
05/12/2019 242.00p 242.00p 238.00p 241.00p 36943
04/12/2019 239.00p 240.20p 236.00p 237.00p 137008
03/12/2019 241.00p 241.00p 232.00p 238.00p 174707
02/12/2019 239.00p 245.75p 228.00p 234.50p 337785
29/11/2019 246.00p 246.00p 238.82p 240.00p 46828
28/11/2019 239.00p 241.00p 236.00p 240.00p 70477
27/11/2019 236.00p 240.00p 234.82p 235.00p 55934
26/11/2019 239.00p 240.00p 237.48p 240.00p 16483
25/11/2019 239.00p 240.00p 234.00p 239.00p 1145991
22/11/2019 235.00p 240.30p 233.00p 233.00p 10870
21/11/2019 235.00p 242.00p 233.00p 237.00p 57298
20/11/2019 237.00p 245.00p 234.00p 240.00p 27344
19/11/2019 240.00p 243.11p 235.00p 242.00p 26109
18/11/2019 244.00p 244.00p 236.00p 240.00p 38587
15/11/2019 235.00p 239.77p 230.00p 230.00p 18948
14/11/2019 242.00p 242.00p 232.00p 234.00p 45458
13/11/2019 236.00p 242.00p 233.56p 240.00p 27362
12/11/2019 236.00p 241.23p 230.00p 230.00p 119693
11/11/2019 239.00p 239.00p 232.00p 234.00p 54451
08/11/2019 240.00p 243.00p 236.10p 243.00p 14748
07/11/2019 238.00p 241.00p 234.00p 240.00p 22291
06/11/2019 234.00p 245.00p 233.00p 240.00p 63832
05/11/2019 230.00p 236.00p 230.00p 235.00p 34831
04/11/2019 238.00p 241.31p 230.00p 230.00p 26402
01/11/2019 238.00p 245.00p 234.00p 237.00p 35380
31/10/2019 236.00p 238.00p 233.40p 238.00p 10976
30/10/2019 232.00p 240.01p 232.00p 237.00p 18217
29/10/2019 231.00p 241.00p 231.00p 241.00p 15011
28/10/2019 231.00p 241.00p 231.00p 239.00p 15125
25/10/2019 241.00p 242.25p 231.38p 237.00p 71426
24/10/2019 238.00p 242.00p 233.00p 242.00p 25031
23/10/2019 237.00p 240.00p 235.00p 239.00p 16409
22/10/2019 230.00p 236.35p 227.00p 234.00p 87519
21/10/2019 226.00p 230.50p 223.33p 225.00p 30009
18/10/2019 226.00p 234.00p 226.00p 228.00p 198313
17/10/2019 231.00p 233.13p 223.00p 233.00p 388678
16/10/2019 227.00p 234.00p 226.00p 230.00p 90681
15/10/2019 224.00p 229.00p 222.00p 225.00p 600834
14/10/2019 222.00p 230.79p 221.00p 223.00p 83033
11/10/2019 223.00p 232.00p 221.00p 221.00p 241459
10/10/2019 233.00p 233.22p 223.00p 223.00p 43467
09/10/2019 230.00p 234.43p 222.00p 227.00p 335162
08/10/2019 236.00p 240.00p 223.00p 224.00p 599150
07/10/2019 226.00p 233.00p 225.00p 227.00p 19033
04/10/2019 225.00p 233.00p 222.00p 233.00p 19879
03/10/2019 223.00p 228.00p 221.00p 228.00p 18855
02/10/2019 227.00p 234.00p 222.00p 225.00p 16624
01/10/2019 234.00p 238.00p 229.00p 234.00p 49049
30/09/2019 229.00p 236.00p 228.16p 232.00p 45781
27/09/2019 221.00p 230.00p 221.00p 230.00p 22634
26/09/2019 223.00p 227.00p 223.00p 226.00p 20137
25/09/2019 230.00p 230.00p 222.00p 226.00p 39232
24/09/2019 222.00p 225.92p 221.46p 225.00p 35709
23/09/2019 215.00p 227.80p 215.00p 221.00p 24168
20/09/2019 221.00p 225.00p 220.00p 223.00p 60128
19/09/2019 221.00p 222.00p 218.00p 221.00p 27287
18/09/2019 220.00p 221.00p 215.00p 220.00p 37025
17/09/2019 225.00p 225.00p 217.00p 220.00p 12587
16/09/2019 216.00p 225.00p 216.00p 225.00p 4821
13/09/2019 223.00p 225.00p 216.00p 222.00p 44316
12/09/2019 222.00p 224.00p 216.00p 224.00p 63683
11/09/2019 216.00p 228.00p 216.00p 221.00p 45124
10/09/2019 215.00p 224.00p 215.00p 220.00p 25186
09/09/2019 228.00p 234.88p 216.00p 220.00p 42594
06/09/2019 227.00p 234.00p 227.00p 230.00p 107128
05/09/2019 222.00p 232.00p 220.00p 232.00p 19798
04/09/2019 223.00p 232.00p 220.00p 226.00p 820185
03/09/2019 221.00p 225.00p 219.00p 220.00p 59422
02/09/2019 221.00p 226.80p 220.00p 220.00p 46315
30/08/2019 221.00p 228.00p 217.00p 222.00p 170988
29/08/2019 222.00p 224.98p 218.00p 220.00p 120493
28/08/2019 221.00p 227.82p 220.00p 222.00p 14638
27/08/2019 221.00p 227.72p 220.00p 220.00p 19341
23/08/2019 224.00p 230.00p 220.00p 220.00p 26616
22/08/2019 223.00p 230.00p 220.00p 230.00p 30004
21/08/2019 224.00p 230.00p 220.00p 230.00p 46038
20/08/2019 223.00p 230.00p 223.00p 225.00p 15923
19/08/2019 219.00p 231.00p 219.00p 225.00p 45319
16/08/2019 225.00p 233.00p 221.00p 226.00p 59243

*Close Price adjusted for both dividends and splits