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
15/10/2012 56.19p 56.19p 54.74p 56.19p 0
12/10/2012 56.19p 56.19p 54.74p 56.19p 516
11/10/2012 55.71p 57.13p 54.98p 56.19p 21873
10/10/2012 55.71p 56.19p 54.25p 55.71p 0
09/10/2012 55.71p 56.19p 54.25p 55.71p 12997
08/10/2012 55.71p 55.71p 54.54p 55.71p 3097
05/10/2012 55.22p 56.87p 55.22p 55.71p 46
04/10/2012 55.22p 55.75p 53.28p 55.22p 16961
03/10/2012 55.71p 55.71p 52.33p 55.22p 17316
02/10/2012 57.16p 57.16p 53.28p 55.71p 25496
01/10/2012 58.61p 58.61p 57.16p 57.16p 1590
28/09/2012 58.61p 62.00p 56.19p 59.58p 0
27/09/2012 62.00p 62.00p 56.19p 59.58p 44854
26/09/2012 62.00p 62.00p 59.57p 62.00p 4129
25/09/2012 62.00p 62.00p 60.14p 62.00p 7876
24/09/2012 62.00p 62.65p 60.14p 62.00p 11755
21/09/2012 62.00p 63.90p 60.30p 62.00p 27321
20/09/2012 62.00p 62.00p 61.03p 62.00p 1032
19/09/2012 62.00p 62.00p 61.03p 62.00p 0
18/09/2012 62.00p 62.00p 61.03p 62.00p 3880
17/09/2012 62.00p 62.49p 61.03p 62.00p 0
14/09/2012 62.49p 62.49p 61.03p 62.49p 13989
13/09/2012 62.49p 62.49p 61.91p 62.49p 0
12/09/2012 62.49p 62.49p 61.91p 62.49p 3652
11/09/2012 62.49p 62.49p 61.03p 62.49p 11465
10/09/2012 62.49p 62.49p 62.00p 62.49p 1590
07/09/2012 62.49p 62.49p 61.06p 62.49p 1032
06/09/2012 62.49p 62.49p 61.99p 62.49p 4481
05/09/2012 62.97p 62.97p 61.03p 62.49p 11154
04/09/2012 62.97p 62.97p 61.03p 62.97p 0
03/09/2012 62.97p 62.97p 61.03p 62.97p 361
31/08/2012 62.97p 62.97p 62.97p 62.97p 1561
30/08/2012 62.97p 62.97p 61.07p 62.97p 0
29/08/2012 62.97p 62.97p 61.07p 62.97p 0
28/08/2012 62.97p 62.97p 61.07p 62.97p 1548
24/08/2012 62.97p 62.97p 61.07p 62.97p 7085
23/08/2012 62.97p 62.97p 61.76p 62.97p 158
22/08/2012 62.97p 62.97p 61.76p 62.97p 574
21/08/2012 62.00p 62.97p 61.03p 62.97p 43249
20/08/2012 62.00p 62.33p 62.00p 62.00p 952
17/08/2012 62.00p 62.33p 62.00p 62.00p 0
16/08/2012 62.00p 62.33p 62.00p 62.00p 510
15/08/2012 62.00p 62.00p 62.00p 62.00p 1515
14/08/2012 62.00p 62.00p 61.65p 62.00p 0
13/08/2012 62.00p 62.00p 61.65p 62.00p 8712
10/08/2012 62.00p 62.97p 61.76p 62.00p 0
09/08/2012 62.00p 62.97p 61.76p 62.00p 0
08/08/2012 62.49p 62.97p 61.76p 62.00p 28212
07/08/2012 62.49p 63.94p 62.49p 62.49p 93
06/08/2012 62.97p 64.91p 62.49p 62.49p 10678
03/08/2012 62.97p 64.91p 62.97p 62.97p 0
02/08/2012 62.97p 64.91p 62.97p 62.97p 774
01/08/2012 62.97p 64.91p 62.97p 62.97p 2581
31/07/2012 58.61p 62.97p 58.61p 62.97p 9290
30/07/2012 58.13p 62.97p 58.13p 58.61p 27017
27/07/2012 58.13p 62.87p 57.74p 58.13p 0
26/07/2012 58.13p 62.87p 57.74p 58.13p 0
25/07/2012 58.61p 62.87p 57.74p 58.13p 4177
24/07/2012 58.61p 58.61p 57.64p 58.61p 1063
23/07/2012 60.06p 61.03p 58.61p 58.61p 13569
20/07/2012 60.06p 61.61p 60.06p 60.06p 799
19/07/2012 60.55p 62.56p 59.58p 60.06p 0
18/07/2012 60.55p 62.56p 60.55p 60.55p 3946
17/07/2012 60.55p 62.97p 45.57p 60.55p 0
16/07/2012 60.55p 62.97p 45.57p 60.55p 67748
13/07/2012 60.55p 60.55p 59.10p 60.55p 3722
12/07/2012 60.55p 62.49p 60.55p 60.55p 2064
11/07/2012 60.55p 60.55p 58.61p 60.55p 0
10/07/2012 60.55p 60.55p 58.61p 60.55p 1131
09/07/2012 60.55p 62.49p 60.55p 60.55p 2293
06/07/2012 60.55p 62.00p 58.61p 60.55p 2613
05/07/2012 60.55p 62.00p 60.55p 60.55p 42
04/07/2012 60.55p 61.03p 59.58p 60.55p 0
03/07/2012 61.03p 61.03p 59.58p 60.55p 3033
02/07/2012 60.55p 61.52p 60.55p 61.03p 10322
29/06/2012 60.55p 62.00p 60.55p 61.03p 5161
28/06/2012 60.55p 60.89p 58.30p 60.55p 0
27/06/2012 59.58p 60.89p 58.30p 59.58p 2341
26/06/2012 60.55p 60.55p 58.42p 59.58p 17904
25/06/2012 61.03p 61.03p 59.87p 60.55p 0
22/06/2012 61.03p 61.03p 59.87p 61.03p 0
21/06/2012 60.06p 61.03p 59.87p 61.03p 16509
20/06/2012 60.55p 62.49p 58.13p 60.06p 0
19/06/2012 62.49p 62.49p 58.13p 60.55p 11973
18/06/2012 62.49p 62.97p 62.49p 62.97p 0
15/06/2012 62.49p 62.97p 62.49p 62.97p 942
14/06/2012 62.49p 62.97p 62.49p 62.97p 37
13/06/2012 62.49p 64.91p 59.10p 62.97p 0
12/06/2012 62.49p 62.97p 59.10p 62.97p 5845
11/06/2012 63.94p 64.33p 62.00p 62.97p 21093
08/06/2012 67.82p 67.82p 62.97p 63.94p 137206
07/06/2012 68.30p 68.78p 65.88p 67.82p 24965
06/06/2012 67.82p 70.72p 66.85p 68.30p 26909
01/06/2012 68.30p 68.30p 66.36p 67.82p 5161
31/05/2012 68.30p 68.30p 66.76p 68.30p 7307
30/05/2012 68.30p 70.72p 68.30p 68.30p 0
29/05/2012 68.30p 70.72p 68.30p 68.30p 1303
28/05/2012 68.30p 68.30p 67.57p 68.30p 0
25/05/2012 68.30p 68.30p 67.57p 68.30p 0
24/05/2012 68.30p 68.30p 67.57p 68.30p 1342
23/05/2012 68.30p 70.72p 68.30p 68.30p 0
22/05/2012 68.30p 70.72p 68.30p 68.30p 209
21/05/2012 68.30p 68.30p 67.57p 68.30p 0
18/05/2012 68.30p 68.30p 67.57p 68.30p 1063
17/05/2012 68.30p 70.72p 68.30p 68.30p 2248
16/05/2012 68.30p 70.72p 67.48p 68.30p 11189
15/05/2012 68.30p 70.72p 68.30p 68.30p 717
14/05/2012 68.30p 70.72p 68.30p 68.30p 714
11/05/2012 68.30p 68.30p 67.33p 68.30p 4851
10/05/2012 68.30p 70.72p 68.30p 68.30p 2790
09/05/2012 68.30p 68.78p 66.85p 66.85p 5611
08/05/2012 68.78p 68.78p 67.83p 68.30p 714
04/05/2012 68.78p 69.27p 68.07p 68.78p 7642
03/05/2012 68.78p 69.75p 68.05p 68.78p 8258
02/05/2012 68.78p 69.75p 68.01p 68.78p 4218
01/05/2012 68.78p 69.75p 68.78p 68.78p 2111
30/04/2012 69.27p 70.72p 62.97p 68.78p 11279
27/04/2012 68.30p 70.72p 68.30p 69.27p 3032
26/04/2012 68.30p 68.78p 67.82p 68.30p 6439
25/04/2012 68.78p 69.75p 67.85p 68.30p 38317
24/04/2012 68.78p 69.75p 68.78p 68.78p 963
23/04/2012 69.27p 72.66p 67.82p 68.78p 54581
20/04/2012 69.27p 71.69p 69.27p 69.27p 3573
19/04/2012 62.49p 72.66p 62.49p 69.27p 94388
18/04/2012 59.58p 64.91p 59.58p 62.49p 182389
17/04/2012 58.61p 61.52p 57.35p 59.10p 61336
16/04/2012 58.61p 58.61p 56.19p 58.61p 792
13/04/2012 58.61p 61.03p 58.61p 58.61p 38
12/04/2012 58.61p 58.61p 56.43p 58.61p 0
11/04/2012 58.61p 58.61p 56.43p 58.61p 678
10/04/2012 58.61p 58.61p 56.43p 58.61p 1032
05/04/2012 58.61p 60.06p 58.61p 58.61p 6628
04/04/2012 58.61p 58.61p 56.50p 58.61p 1357
03/04/2012 58.61p 60.55p 56.43p 58.61p 17195
02/04/2012 59.10p 59.10p 56.19p 58.61p 16828
30/03/2012 60.06p 60.06p 58.13p 59.10p 5551
29/03/2012 60.55p 60.55p 58.13p 60.06p 1032
28/03/2012 60.55p 61.03p 60.55p 60.55p 0
27/03/2012 60.55p 61.03p 60.55p 60.55p 3097
26/03/2012 61.52p 61.52p 58.13p 60.55p 1548
23/03/2012 61.52p 61.52p 60.06p 61.52p 3914
22/03/2012 61.52p 62.49p 53.66p 61.52p 0
21/03/2012 62.49p 62.49p 53.66p 62.49p 13656
20/03/2012 62.97p 62.97p 61.03p 62.49p 1964
19/03/2012 63.46p 63.46p 61.03p 62.97p 8354
16/03/2012 63.46p 64.91p 63.46p 63.46p 0
15/03/2012 63.46p 64.91p 63.46p 63.46p 36
14/03/2012 63.46p 64.91p 61.03p 63.46p 1003
13/03/2012 63.94p 65.88p 62.00p 64.42p 88368
12/03/2012 63.46p 65.88p 63.46p 63.94p 33137
09/03/2012 63.46p 65.88p 63.46p 63.46p 6436
08/03/2012 63.46p 65.88p 61.52p 63.46p 0
07/03/2012 61.52p 65.88p 61.52p 63.46p 3877
06/03/2012 61.52p 63.94p 60.06p 61.52p 58216
05/03/2012 60.55p 61.76p 60.55p 60.55p 2581
02/03/2012 59.58p 61.03p 59.58p 60.55p 819
01/03/2012 58.13p 61.03p 58.13p 59.58p 33031
29/02/2012 58.13p 60.06p 58.13p 58.13p 4645
28/02/2012 58.13p 58.90p 57.16p 58.13p 6497
27/02/2012 58.13p 59.10p 58.13p 58.13p 0
24/02/2012 58.13p 59.10p 58.13p 58.13p 1652
23/02/2012 58.13p 59.58p 58.13p 58.13p 9290
22/02/2012 58.13p 58.32p 56.19p 58.13p 0
21/02/2012 58.13p 58.32p 56.19p 58.13p 0
20/02/2012 58.13p 58.32p 56.19p 58.13p 34283
17/02/2012 58.13p 59.10p 56.67p 58.13p 0
16/02/2012 56.67p 59.10p 56.67p 58.13p 4570
15/02/2012 56.67p 57.16p 55.80p 56.67p 312
14/02/2012 56.67p 56.67p 55.80p 56.67p 0
13/02/2012 56.67p 56.67p 55.80p 56.67p 0
10/02/2012 56.67p 56.67p 55.80p 56.67p 2911
09/02/2012 56.67p 56.67p 56.19p 56.67p 0
08/02/2012 56.67p 56.67p 56.19p 56.67p 0
07/02/2012 56.67p 56.67p 56.19p 56.67p 1147
06/02/2012 56.67p 57.84p 56.67p 56.67p 0
03/02/2012 56.67p 57.84p 56.67p 56.67p 16969
02/02/2012 56.67p 57.11p 56.19p 56.67p 0
01/02/2012 56.67p 57.11p 56.19p 56.67p 8694
31/01/2012 56.67p 56.67p 56.24p 56.67p 2064
30/01/2012 56.67p 56.67p 55.22p 56.67p 0
27/01/2012 56.67p 56.67p 55.22p 56.67p 17079
26/01/2012 56.67p 57.55p 55.71p 56.67p 14451
25/01/2012 56.67p 56.67p 55.71p 56.67p 108383
24/01/2012 56.67p 56.67p 55.71p 56.67p 2811
23/01/2012 56.67p 57.74p 56.67p 56.67p 2581
20/01/2012 56.67p 57.84p 56.67p 56.67p 0
19/01/2012 56.67p 57.84p 56.67p 56.67p 189
18/01/2012 56.67p 58.13p 56.19p 56.67p 11406
17/01/2012 55.71p 59.33p 55.71p 56.67p 38047
16/01/2012 52.80p 60.06p 51.35p 55.71p 59701
13/01/2012 46.99p 51.35p 46.99p 50.86p 14555
12/01/2012 46.99p 49.49p 46.50p 46.99p 7861
11/01/2012 46.50p 50.38p 46.50p 46.99p 5895
10/01/2012 46.50p 46.50p 45.53p 46.50p 7006
09/01/2012 46.50p 48.44p 46.50p 46.50p 619
06/01/2012 46.02p 48.44p 46.02p 46.50p 38130
05/01/2012 46.02p 48.44p 46.02p 46.02p 10338
04/01/2012 46.02p 48.15p 46.02p 46.02p 601
03/01/2012 46.02p 48.44p 46.02p 46.02p 15001
30/12/2011 46.02p 46.50p 42.63p 46.02p 0

*Close Price adjusted for both dividends and splits