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
30/10/2018 202.00p 205.00p 200.00p 205.00p 35791
29/10/2018 199.00p 201.00p 197.96p 200.00p 418522
26/10/2018 193.50p 198.72p 193.50p 197.50p 22198
25/10/2018 194.00p 198.00p 192.50p 198.00p 473953
24/10/2018 197.50p 198.76p 189.50p 189.50p 54652
23/10/2018 198.00p 198.00p 169.17p 190.00p 489558
22/10/2018 202.00p 202.00p 193.71p 197.00p 104347
19/10/2018 198.00p 201.00p 198.00p 198.50p 7652
18/10/2018 202.00p 202.00p 199.00p 199.00p 431840
17/10/2018 209.00p 209.00p 191.71p 201.00p 196305
16/10/2018 197.50p 202.00p 197.50p 202.00p 699819
15/10/2018 202.00p 205.00p 197.50p 199.00p 347054
12/10/2018 203.00p 205.00p 198.71p 205.00p 322234
11/10/2018 209.00p 209.00p 198.50p 202.00p 377852
10/10/2018 206.00p 218.00p 206.00p 210.00p 1176230
09/10/2018 199.00p 205.00p 190.62p 201.00p 362616
08/10/2018 208.00p 211.52p 198.50p 201.00p 251650
05/10/2018 216.00p 217.00p 209.00p 209.00p 36277
04/10/2018 223.00p 223.24p 213.00p 213.00p 60483
03/10/2018 223.00p 224.00p 221.00p 222.00p 108104
02/10/2018 223.00p 225.00p 220.00p 222.00p 173979
01/10/2018 222.00p 226.69p 222.00p 223.50p 168514
28/09/2018 227.00p 230.00p 221.00p 224.00p 60804
27/09/2018 221.00p 227.00p 221.00p 224.00p 86558
26/09/2018 229.00p 229.50p 220.00p 224.00p 192523
25/09/2018 227.00p 230.76p 227.00p 227.00p 13105
24/09/2018 230.00p 231.62p 226.24p 227.00p 472473
21/09/2018 217.00p 230.00p 217.00p 230.00p 92510
20/09/2018 217.00p 224.00p 215.72p 223.00p 48895
19/09/2018 217.00p 222.00p 213.16p 222.00p 16367
18/09/2018 216.00p 217.00p 212.65p 216.00p 24978
17/09/2018 216.00p 218.94p 213.66p 216.00p 242174
14/09/2018 213.00p 220.00p 212.00p 218.00p 294384
13/09/2018 210.00p 213.00p 210.00p 212.00p 82363
12/09/2018 215.00p 215.00p 211.00p 213.00p 29111
11/09/2018 213.00p 213.00p 212.00p 212.00p 641370
10/09/2018 216.00p 216.00p 211.00p 213.00p 23697
07/09/2018 212.00p 216.00p 211.00p 214.00p 235682
06/09/2018 212.00p 212.00p 211.00p 212.00p 52915
05/09/2018 216.00p 216.00p 210.00p 212.00p 85874
04/09/2018 215.00p 216.00p 211.20p 213.00p 175554
03/09/2018 215.00p 215.00p 213.00p 213.00p 22110
31/08/2018 212.00p 215.92p 211.00p 211.00p 46821
30/08/2018 213.00p 216.00p 211.00p 212.00p 264064
29/08/2018 213.00p 214.00p 211.00p 213.00p 116920
28/08/2018 214.00p 214.50p 211.00p 213.00p 35407
24/08/2018 212.00p 212.00p 211.00p 212.00p 17643
23/08/2018 210.00p 214.00p 210.00p 212.00p 166882
22/08/2018 207.00p 210.00p 207.00p 209.00p 5746
21/08/2018 209.00p 215.00p 209.00p 210.00p 28965
20/08/2018 214.00p 215.00p 206.00p 207.00p 85741
17/08/2018 206.00p 209.68p 206.00p 208.00p 194299
16/08/2018 206.00p 208.00p 205.00p 207.00p 191384
15/08/2018 209.00p 209.00p 205.00p 207.00p 326700
14/08/2018 207.00p 209.00p 204.00p 206.00p 24571
13/08/2018 206.00p 210.00p 204.00p 204.00p 739136
10/08/2018 206.00p 209.50p 205.00p 205.00p 484755
09/08/2018 211.00p 213.00p 208.00p 208.00p 656023
08/08/2018 211.00p 214.25p 210.00p 212.00p 18350
07/08/2018 209.00p 215.00p 208.94p 211.00p 48910
06/08/2018 209.00p 214.00p 208.00p 209.00p 174168
03/08/2018 206.00p 207.00p 204.00p 206.00p 45716
02/08/2018 205.00p 207.48p 204.00p 204.00p 229656
01/08/2018 207.00p 208.00p 206.00p 207.00p 16632
31/07/2018 207.00p 209.52p 206.00p 206.00p 40457
30/07/2018 210.00p 210.00p 207.00p 209.00p 286243
27/07/2018 208.00p 209.31p 206.00p 207.00p 28841
26/07/2018 207.00p 209.00p 205.64p 209.00p 41378
25/07/2018 208.00p 208.00p 206.00p 206.00p 43713
24/07/2018 205.00p 209.00p 204.00p 209.00p 92469
23/07/2018 205.00p 208.00p 199.50p 206.00p 362438
20/07/2018 205.00p 209.31p 205.00p 208.00p 7981
19/07/2018 208.00p 210.00p 200.20p 210.00p 106753
18/07/2018 207.00p 208.35p 206.00p 208.00p 25551
17/07/2018 216.00p 216.00p 206.00p 208.00p 58547
16/07/2018 211.00p 211.00p 209.00p 210.00p 120052
13/07/2018 213.00p 213.25p 209.00p 212.00p 76894
12/07/2018 210.00p 212.22p 209.00p 211.00p 91506
11/07/2018 211.00p 213.00p 209.00p 210.00p 100463
10/07/2018 213.00p 214.00p 212.00p 213.00p 17497
09/07/2018 214.00p 215.30p 213.00p 213.00p 24132
06/07/2018 207.00p 214.00p 206.22p 213.00p 238009
05/07/2018 216.00p 216.25p 207.00p 208.00p 251873
04/07/2018 217.00p 218.56p 215.00p 216.00p 35154
03/07/2018 228.00p 228.02p 215.00p 219.00p 202336
02/07/2018 228.00p 233.12p 226.90p 227.00p 1612216
29/06/2018 229.00p 229.00p 225.00p 228.00p 168216
28/06/2018 225.00p 229.00p 225.00p 229.00p 42389
27/06/2018 224.00p 234.00p 224.00p 234.00p 251888
26/06/2018 227.00p 231.42p 224.00p 224.00p 18055
25/06/2018 231.00p 232.00p 223.00p 232.00p 70016
22/06/2018 226.00p 233.00p 220.00p 220.00p 127262
21/06/2018 233.00p 233.00p 228.00p 231.00p 109816
20/06/2018 223.00p 233.00p 220.25p 233.00p 152605
19/06/2018 210.00p 224.00p 210.00p 224.00p 379920
18/06/2018 218.00p 218.75p 213.38p 217.00p 202719
15/06/2018 226.00p 226.83p 219.00p 219.00p 347040
14/06/2018 223.00p 226.00p 218.08p 226.00p 84940
13/06/2018 225.00p 225.20p 223.00p 225.00p 90314
12/06/2018 228.00p 228.00p 220.54p 224.00p 283618
11/06/2018 229.00p 230.28p 226.54p 227.00p 45450
08/06/2018 232.00p 232.00p 227.00p 228.00p 86881
07/06/2018 227.00p 232.00p 226.00p 227.00p 69303
06/06/2018 232.00p 232.00p 225.00p 228.00p 2347274
05/06/2018 232.00p 232.00p 227.00p 228.00p 55292
04/06/2018 232.00p 232.00p 227.00p 229.00p 143068
01/06/2018 236.00p 236.00p 226.00p 227.00p 150872
31/05/2018 236.00p 236.00p 228.00p 228.00p 141388
30/05/2018 235.00p 236.50p 227.00p 232.00p 231280
29/05/2018 237.00p 239.80p 233.00p 233.00p 95100
25/05/2018 235.00p 241.00p 233.00p 234.00p 122834
24/05/2018 231.00p 238.70p 229.00p 235.00p 254073
23/05/2018 228.00p 231.38p 223.00p 227.00p 978360
22/05/2018 222.00p 224.58p 220.52p 223.00p 597218
21/05/2018 221.00p 225.00p 218.69p 222.00p 361523
18/05/2018 221.00p 221.00p 217.54p 221.00p 388942
17/05/2018 221.00p 221.00p 217.54p 219.00p 9263
16/05/2018 220.00p 220.00p 217.00p 220.00p 230379
15/05/2018 220.00p 220.00p 217.00p 219.00p 91910
14/05/2018 220.00p 224.20p 217.00p 218.00p 250159
11/05/2018 218.00p 218.00p 217.00p 218.00p 37008
10/05/2018 220.00p 221.00p 217.00p 217.00p 190953
09/05/2018 218.00p 219.00p 213.80p 218.00p 34858
08/05/2018 218.00p 219.00p 213.00p 218.00p 311973
04/05/2018 211.00p 218.00p 208.02p 218.00p 27334
03/05/2018 208.00p 214.00p 208.00p 212.00p 728124
02/05/2018 214.00p 214.00p 206.00p 209.00p 17997
01/05/2018 214.00p 214.00p 211.00p 212.00p 213291
30/04/2018 211.00p 214.00p 206.00p 213.00p 337701
27/04/2018 210.00p 211.00p 206.38p 211.00p 295247
26/04/2018 203.00p 210.00p 203.00p 210.00p 31366
25/04/2018 212.00p 212.00p 203.00p 203.00p 109803
24/04/2018 206.00p 210.00p 204.00p 210.00p 37640
23/04/2018 203.00p 207.00p 202.03p 206.00p 62503
20/04/2018 206.00p 206.00p 202.00p 203.00p 33894
19/04/2018 206.00p 206.04p 202.00p 203.00p 205382
18/04/2018 211.00p 212.00p 205.00p 207.00p 36669
17/04/2018 210.00p 212.25p 207.30p 208.00p 87109
16/04/2018 213.00p 213.00p 209.00p 210.00p 97577
13/04/2018 214.00p 214.00p 206.00p 209.00p 192729
12/04/2018 214.00p 214.00p 206.00p 208.00p 169050
11/04/2018 214.00p 214.00p 209.00p 210.00p 139263
10/04/2018 212.00p 213.06p 209.00p 210.00p 239114
09/04/2018 201.00p 212.00p 201.00p 209.00p 660018
06/04/2018 209.00p 209.00p 202.00p 204.00p 338767
05/04/2018 202.00p 209.00p 200.00p 209.00p 386789
04/04/2018 197.00p 202.00p 197.00p 200.00p 42522
03/04/2018 196.00p 203.00p 195.81p 202.00p 437845
29/03/2018 198.00p 199.00p 198.00p 198.00p 434121
28/03/2018 198.50p 201.28p 196.50p 198.00p 518504
27/03/2018 198.00p 202.40p 196.00p 198.50p 95792
26/03/2018 198.50p 202.22p 197.50p 202.00p 60620
23/03/2018 195.50p 199.50p 195.50p 197.50p 466016
22/03/2018 196.00p 200.22p 196.00p 196.00p 564001
21/03/2018 193.50p 199.00p 193.50p 195.50p 152871
20/03/2018 195.50p 201.00p 193.00p 193.50p 69752
19/03/2018 197.50p 200.00p 195.00p 200.00p 434717
16/03/2018 207.00p 207.00p 195.00p 195.00p 70409
15/03/2018 201.00p 205.08p 199.00p 201.00p 153707
14/03/2018 203.00p 203.00p 200.00p 200.00p 115982
13/03/2018 202.00p 205.08p 202.00p 202.00p 207619
12/03/2018 204.00p 204.68p 200.00p 200.00p 7569
09/03/2018 201.00p 204.00p 200.00p 204.00p 2043
08/03/2018 201.00p 203.04p 201.00p 201.00p 28677
07/03/2018 208.00p 208.00p 200.00p 204.00p 132375
06/03/2018 203.00p 206.00p 202.00p 203.00p 39082
05/03/2018 202.00p 206.55p 200.06p 203.00p 190351
02/03/2018 207.00p 209.00p 204.00p 204.00p 82379
01/03/2018 205.00p 208.00p 202.00p 205.00p 11485
28/02/2018 209.00p 210.00p 204.00p 207.00p 58419
27/02/2018 207.00p 207.00p 204.00p 206.00p 31231
26/02/2018 207.00p 207.00p 203.00p 206.00p 18627
23/02/2018 207.00p 207.00p 203.00p 207.00p 32231
22/02/2018 205.00p 207.00p 205.00p 206.00p 63815
21/02/2018 204.00p 208.10p 204.00p 206.00p 38911
20/02/2018 207.00p 208.50p 205.50p 207.00p 168737
19/02/2018 207.00p 209.00p 203.75p 207.00p 50345
16/02/2018 203.00p 209.00p 203.00p 207.00p 52038
15/02/2018 206.00p 208.00p 202.00p 202.00p 22206
14/02/2018 192.00p 206.50p 192.00p 205.00p 537792
13/02/2018 195.00p 198.40p 192.27p 195.50p 18399
12/02/2018 198.00p 199.00p 195.00p 195.00p 38054
09/02/2018 195.50p 197.45p 195.00p 195.00p 96868
08/02/2018 196.00p 200.00p 195.00p 200.00p 40502
07/02/2018 196.50p 201.16p 194.82p 195.50p 23672
06/02/2018 196.00p 197.00p 191.30p 196.50p 118902
05/02/2018 202.00p 203.00p 188.00p 195.00p 237242
02/02/2018 201.00p 203.00p 201.00p 202.00p 28808
01/02/2018 205.00p 205.00p 201.00p 203.00p 68935
31/01/2018 209.00p 209.00p 206.00p 209.00p 195128
30/01/2018 208.00p 209.76p 206.00p 206.00p 36814
29/01/2018 209.00p 209.00p 206.16p 209.00p 84268
26/01/2018 204.00p 207.00p 203.32p 206.00p 110154
25/01/2018 206.00p 206.00p 203.48p 205.00p 15091
24/01/2018 205.00p 208.00p 204.64p 206.00p 21031
23/01/2018 208.00p 209.36p 202.00p 204.00p 85394
22/01/2018 207.00p 211.00p 207.00p 208.00p 91159
19/01/2018 211.00p 211.00p 205.00p 206.00p 49802
18/01/2018 211.00p 211.00p 204.00p 205.00p 10339
17/01/2018 206.00p 207.75p 204.00p 207.00p 173948

*Close Price adjusted for both dividends and splits