Bow Street Group plc (BOW) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bow Street Group plc

Date Open High Low Close* Volume
30/07/2013 82.83p 84.91p 80.89p 82.83p 19467
29/07/2013 82.83p 84.96p 82.83p 82.83p 1177
26/07/2013 82.83p 84.96p 82.83p 82.83p 7279
25/07/2013 82.83p 84.77p 80.94p 82.83p 0
24/07/2013 82.83p 84.77p 80.94p 82.83p 8056
23/07/2013 82.35p 84.96p 80.94p 82.83p 2188
22/07/2013 82.35p 83.80p 81.84p 82.35p 14986
19/07/2013 82.35p 83.81p 81.84p 82.35p 6440
18/07/2013 82.35p 83.32p 80.60p 82.35p 2637
17/07/2013 82.35p 82.35p 80.80p 82.35p 7025
16/07/2013 82.35p 83.61p 82.35p 82.35p 2322
15/07/2013 82.35p 82.35p 80.94p 82.35p 2064
12/07/2013 82.35p 83.66p 81.38p 82.35p 2436
11/07/2013 82.35p 83.32p 80.80p 82.35p 9749
10/07/2013 82.35p 82.35p 79.44p 82.35p 4129
09/07/2013 82.35p 82.99p 80.80p 82.35p 9384
08/07/2013 82.83p 82.83p 80.41p 82.35p 4129
05/07/2013 83.80p 84.28p 80.89p 82.83p 12172
04/07/2013 83.80p 85.25p 82.83p 83.80p 6193
03/07/2013 83.80p 85.25p 82.83p 83.80p 0
02/07/2013 82.83p 85.25p 82.83p 83.80p 6629
01/07/2013 81.86p 83.17p 81.38p 82.83p 9303
28/06/2013 81.86p 82.59p 79.92p 79.92p 6357
27/06/2013 81.86p 82.59p 80.41p 81.86p 1093
26/06/2013 85.74p 85.74p 80.41p 81.86p 51193
25/06/2013 88.16p 88.16p 82.35p 85.74p 21271
24/06/2013 88.64p 89.08p 87.38p 88.16p 11631
21/06/2013 88.64p 89.13p 87.68p 88.64p 2748
20/06/2013 91.07p 91.07p 88.39p 88.64p 11683
19/06/2013 91.07p 92.03p 89.71p 91.07p 6193
18/06/2013 91.07p 92.76p 90.10p 91.07p 9312
17/06/2013 87.19p 93.00p 87.19p 91.07p 20816
14/06/2013 87.19p 89.13p 87.19p 87.19p 2529
13/06/2013 87.19p 89.03p 86.22p 87.19p 4438
12/06/2013 83.32p 89.13p 83.32p 87.19p 23151
11/06/2013 79.92p 85.25p 79.92p 83.32p 31779
10/06/2013 79.92p 81.38p 79.63p 79.92p 4542
07/06/2013 76.05p 80.41p 76.05p 79.92p 18849
06/06/2013 72.66p 78.47p 72.66p 75.57p 36236
05/06/2013 72.66p 74.60p 72.00p 72.66p 6761
04/06/2013 71.21p 72.66p 71.21p 72.66p 2581
03/06/2013 71.21p 74.60p 70.36p 71.21p 7650
31/05/2013 71.21p 72.88p 71.21p 71.21p 28902
30/05/2013 71.21p 71.79p 71.21p 71.21p 0
29/05/2013 71.21p 71.79p 71.21p 71.21p 3097
28/05/2013 71.21p 72.05p 71.21p 71.21p 6940
24/05/2013 71.21p 71.88p 71.21p 71.21p 21476
23/05/2013 71.21p 71.21p 70.71p 71.21p 5161
22/05/2013 71.21p 71.93p 70.71p 71.21p 8167
21/05/2013 71.21p 71.21p 69.81p 71.21p 2864
20/05/2013 71.21p 72.66p 70.29p 71.21p 23227
17/05/2013 71.21p 72.37p 70.71p 71.21p 16893
16/05/2013 71.21p 72.42p 71.21p 71.21p 13204
15/05/2013 72.17p 73.18p 71.01p 71.21p 16137
14/05/2013 72.17p 72.61p 70.72p 72.17p 35090
13/05/2013 72.17p 72.61p 72.17p 72.17p 7377
10/05/2013 72.17p 73.53p 70.24p 72.17p 15749
09/05/2013 72.17p 73.63p 71.01p 72.17p 0
08/05/2013 72.17p 73.63p 71.01p 72.17p 60359
07/05/2013 72.17p 73.63p 72.17p 72.17p 19748
03/05/2013 72.17p 73.63p 71.21p 72.17p 11436
02/05/2013 72.17p 72.71p 72.17p 72.17p 13089
01/05/2013 71.21p 73.63p 71.21p 71.69p 31552
30/04/2013 69.27p 72.66p 67.39p 71.21p 456547
29/04/2013 66.36p 72.66p 66.36p 68.30p 9725
26/04/2013 69.27p 70.72p 66.36p 66.36p 37812
25/04/2013 61.52p 74.11p 61.52p 69.27p 149041
24/04/2013 53.28p 62.00p 53.28p 61.52p 99285
23/04/2013 53.28p 53.83p 53.28p 53.28p 1829
22/04/2013 53.28p 53.28p 52.72p 53.28p 8287
19/04/2013 53.28p 53.28p 51.35p 53.28p 0
18/04/2013 53.28p 53.28p 51.35p 53.28p 3513
17/04/2013 53.77p 53.77p 52.31p 53.28p 1032
16/04/2013 53.77p 53.77p 52.31p 53.77p 0
15/04/2013 53.77p 53.77p 52.31p 53.77p 1553
12/04/2013 53.77p 53.77p 52.75p 53.77p 0
11/04/2013 53.77p 53.77p 52.75p 53.77p 4919
10/04/2013 53.77p 53.77p 50.38p 53.77p 98061
09/04/2013 53.77p 53.77p 50.38p 53.77p 0
08/04/2013 53.77p 53.77p 50.38p 53.77p 16040
05/04/2013 53.77p 53.77p 52.81p 53.77p 5661
04/04/2013 52.80p 53.77p 52.48p 53.77p 9734
03/04/2013 56.67p 56.67p 48.44p 52.80p 83218
02/04/2013 59.10p 59.39p 56.67p 56.67p 11411
28/03/2013 59.10p 59.58p 56.19p 59.10p 0
27/03/2013 59.58p 59.58p 56.19p 59.10p 15373
26/03/2013 59.58p 60.55p 58.61p 59.58p 0
25/03/2013 60.55p 60.55p 58.61p 59.58p 45828
22/03/2013 60.55p 60.55p 58.90p 60.55p 627
21/03/2013 60.55p 62.00p 58.85p 60.55p 6736
20/03/2013 60.55p 62.24p 60.55p 60.55p 0
19/03/2013 60.55p 62.24p 60.55p 60.55p 3176
18/03/2013 60.55p 60.55p 58.13p 60.55p 1408
15/03/2013 60.55p 61.52p 60.55p 60.55p 0
14/03/2013 60.55p 61.52p 60.55p 60.55p 6272
13/03/2013 60.55p 62.00p 60.55p 60.55p 0
12/03/2013 60.55p 62.00p 60.55p 60.55p 3162
11/03/2013 60.55p 62.00p 60.55p 60.55p 0
08/03/2013 60.55p 62.00p 60.55p 60.55p 0
07/03/2013 60.55p 62.00p 60.55p 60.55p 5
06/03/2013 60.55p 62.24p 60.55p 60.55p 3097
05/03/2013 62.00p 62.10p 60.06p 60.55p 9551
04/03/2013 62.49p 62.49p 58.13p 62.00p 15483
01/03/2013 62.49p 62.49p 60.55p 62.49p 2941
28/02/2013 62.49p 62.49p 60.06p 62.49p 0
27/02/2013 62.49p 62.49p 60.06p 62.49p 516
26/02/2013 62.49p 62.97p 61.03p 62.49p 0
25/02/2013 62.97p 62.97p 61.03p 62.49p 2426
22/02/2013 62.97p 62.97p 61.03p 62.97p 0
21/02/2013 62.97p 62.97p 61.03p 62.97p 0
20/02/2013 62.97p 62.97p 61.03p 62.97p 286
19/02/2013 62.97p 62.97p 61.03p 62.97p 0
18/02/2013 62.97p 62.97p 61.03p 62.97p 7883
15/02/2013 62.97p 62.97p 61.03p 62.97p 1749
14/02/2013 62.97p 64.29p 62.97p 62.97p 871
13/02/2013 62.97p 62.97p 61.03p 62.97p 1032
12/02/2013 63.46p 63.46p 61.03p 62.97p 0
11/02/2013 63.46p 63.46p 61.03p 63.46p 2693
08/02/2013 65.39p 66.36p 62.00p 63.46p 19597
07/02/2013 65.39p 66.36p 65.39p 65.39p 751
06/02/2013 65.39p 66.56p 63.70p 65.39p 4735
05/02/2013 65.39p 67.04p 65.39p 65.39p 1096
04/02/2013 65.39p 67.04p 63.70p 65.39p 0
01/02/2013 65.39p 67.04p 63.70p 65.39p 3841
31/01/2013 65.39p 67.09p 65.39p 65.39p 504
30/01/2013 65.39p 67.09p 65.39p 65.39p 656
29/01/2013 65.39p 67.33p 63.70p 65.39p 0
28/01/2013 64.42p 67.33p 63.70p 65.39p 18738
25/01/2013 62.49p 65.88p 62.49p 64.42p 8892
24/01/2013 62.49p 64.91p 62.49p 62.49p 2310
23/01/2013 61.03p 62.97p 61.03p 62.49p 5339
22/01/2013 60.06p 62.97p 60.06p 61.03p 2775
21/01/2013 60.06p 62.00p 59.37p 60.06p 3095
18/01/2013 59.10p 61.03p 58.85p 60.06p 5684
17/01/2013 58.61p 60.06p 58.61p 59.10p 6398
16/01/2013 57.64p 60.06p 57.64p 58.61p 7948
15/01/2013 56.67p 57.64p 56.67p 57.64p 16396
14/01/2013 56.67p 57.40p 55.71p 56.67p 6772
11/01/2013 53.28p 56.67p 53.28p 56.67p 5826
10/01/2013 50.86p 54.74p 50.62p 53.28p 8143
09/01/2013 48.92p 51.11p 47.91p 50.86p 32333
08/01/2013 48.92p 49.65p 48.05p 48.92p 14612
07/01/2013 48.92p 49.31p 47.47p 48.92p 9595
04/01/2013 48.92p 48.92p 48.92p 48.92p 2015
03/01/2013 48.92p 49.21p 43.60p 48.92p 28683
02/01/2013 48.92p 48.92p 47.47p 48.92p 72255
31/12/2012 49.41p 49.41p 47.47p 48.92p 4253
28/12/2012 48.92p 48.92p 48.44p 48.92p 11354
27/12/2012 48.92p 48.92p 48.92p 48.92p 0
24/12/2012 48.92p 48.92p 48.92p 48.92p 0
21/12/2012 48.92p 48.92p 48.92p 48.92p 10322
20/12/2012 48.92p 49.36p 48.44p 48.92p 2561
19/12/2012 48.92p 48.92p 48.44p 48.92p 0
18/12/2012 48.92p 48.92p 48.44p 48.92p 1445
17/12/2012 48.92p 48.92p 48.44p 48.92p 3375
14/12/2012 48.92p 48.92p 48.44p 48.92p 0
13/12/2012 48.92p 48.92p 48.44p 48.92p 0
12/12/2012 48.92p 48.92p 48.44p 48.92p 8604
11/12/2012 49.41p 49.41p 47.47p 48.92p 2064
10/12/2012 49.89p 49.89p 48.44p 49.41p 2888
07/12/2012 49.89p 49.89p 49.89p 49.89p 0
06/12/2012 49.89p 49.89p 49.89p 49.89p 6
05/12/2012 50.86p 50.86p 49.41p 49.89p 1476
04/12/2012 50.86p 51.35p 48.44p 50.86p 0
03/12/2012 51.35p 51.35p 48.44p 50.86p 91091
30/11/2012 51.35p 51.35p 51.06p 51.35p 0
29/11/2012 51.35p 51.35p 51.06p 51.35p 5823
28/11/2012 51.35p 51.35p 49.13p 51.35p 2664
27/11/2012 51.83p 51.83p 50.38p 51.35p 6057
26/11/2012 53.28p 53.28p 50.38p 51.83p 25614
23/11/2012 53.28p 53.28p 51.35p 53.28p 2135
22/11/2012 53.28p 53.28p 50.38p 53.28p 0
21/11/2012 53.28p 53.28p 50.38p 53.28p 79894
20/11/2012 53.28p 53.28p 51.54p 53.28p 970
19/11/2012 54.74p 54.74p 51.35p 53.28p 93789
16/11/2012 54.74p 54.74p 53.28p 54.25p 8258
15/11/2012 54.74p 55.71p 54.25p 54.74p 0
14/11/2012 55.22p 55.71p 54.25p 54.74p 0
13/11/2012 55.71p 55.71p 54.25p 55.22p 5161
12/11/2012 55.71p 56.19p 55.71p 55.71p 0
09/11/2012 55.71p 56.19p 55.71p 55.71p 15483
08/11/2012 55.71p 56.14p 54.25p 55.71p 9566
07/11/2012 55.71p 55.95p 55.71p 55.71p 221
06/11/2012 55.71p 55.71p 54.25p 55.71p 11354
05/11/2012 55.71p 55.71p 54.74p 55.71p 0
02/11/2012 55.22p 55.71p 54.74p 55.71p 2775
01/11/2012 55.22p 55.51p 55.22p 55.22p 0
31/10/2012 55.22p 55.51p 55.22p 55.22p 0
30/10/2012 55.22p 55.51p 55.22p 55.22p 4129
29/10/2012 55.22p 55.51p 54.25p 55.22p 8195
26/10/2012 55.71p 55.71p 54.25p 55.22p 18025
25/10/2012 56.19p 56.19p 54.25p 55.71p 21369
24/10/2012 55.71p 56.29p 55.71p 56.19p 15968
23/10/2012 56.19p 56.19p 55.71p 55.71p 3097
22/10/2012 56.19p 56.19p 55.71p 56.19p 162972
19/10/2012 56.19p 56.58p 54.25p 56.19p 1553
18/10/2012 56.19p 56.19p 54.25p 56.19p 0
17/10/2012 56.19p 56.19p 54.25p 56.19p 13935
16/10/2012 56.19p 56.19p 54.74p 56.19p 0
15/10/2012 56.19p 56.19p 54.74p 56.19p 0

*Close Price adjusted for both dividends and splits