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
23/12/2011 46.02p 47.47p 46.02p 46.02p 630
22/12/2011 46.02p 47.47p 46.02p 46.02p 124
21/12/2011 46.02p 46.02p 44.13p 46.02p 3922
20/12/2011 46.02p 46.26p 43.89p 46.02p 18909
19/12/2011 46.02p 47.47p 46.02p 46.02p 0
16/12/2011 46.02p 47.47p 46.02p 46.02p 0
15/12/2011 46.02p 47.47p 46.02p 46.02p 5267
14/12/2011 46.02p 47.95p 43.92p 46.02p 10327
13/12/2011 46.02p 47.95p 46.02p 46.02p 5166
12/12/2011 46.02p 47.47p 46.02p 46.02p 6375
09/12/2011 46.02p 46.82p 42.63p 46.02p 12349
08/12/2011 46.02p 46.82p 46.02p 46.02p 2477
07/12/2011 46.02p 46.82p 46.02p 46.02p 8
06/12/2011 46.02p 46.66p 43.60p 46.02p 0
05/12/2011 46.02p 46.66p 43.60p 46.02p 0
02/12/2011 46.02p 46.66p 43.60p 46.02p 8774
01/12/2011 47.47p 47.71p 43.60p 46.99p 12418
30/11/2011 47.47p 47.47p 45.52p 47.47p 0
29/11/2011 47.47p 47.47p 45.52p 47.47p 5161
28/11/2011 47.47p 48.63p 46.50p 47.47p 12541
25/11/2011 47.95p 47.95p 45.53p 47.47p 2164
24/11/2011 48.44p 48.44p 46.50p 47.95p 1032
23/11/2011 48.92p 48.92p 46.50p 48.44p 2173
22/11/2011 48.92p 48.92p 47.71p 48.92p 202
21/11/2011 48.92p 50.13p 46.50p 48.92p 0
18/11/2011 48.92p 50.13p 46.50p 48.92p 0
17/11/2011 48.92p 50.13p 46.50p 48.92p 13821
16/11/2011 48.92p 50.38p 45.53p 48.92p 12254
15/11/2011 48.92p 48.92p 46.99p 48.92p 0
14/11/2011 48.92p 48.92p 46.99p 48.92p 0
11/11/2011 48.92p 48.92p 46.99p 48.92p 0
10/11/2011 48.92p 48.92p 46.99p 48.92p 0
09/11/2011 48.92p 48.92p 46.99p 48.92p 826
08/11/2011 48.92p 48.92p 46.99p 48.92p 2431
07/11/2011 48.92p 48.92p 46.74p 48.92p 0
04/11/2011 48.92p 48.92p 46.74p 48.92p 0
03/11/2011 48.92p 48.92p 46.74p 48.92p 955
02/11/2011 48.92p 48.92p 46.99p 48.92p 8211
01/11/2011 49.89p 51.35p 48.92p 48.92p 2088
31/10/2011 49.89p 49.89p 49.75p 49.89p 0
28/10/2011 49.89p 49.89p 49.75p 49.89p 11388
27/10/2011 49.89p 49.99p 49.89p 49.89p 4114
26/10/2011 48.92p 49.99p 48.92p 49.89p 2349
25/10/2011 49.89p 52.31p 49.89p 49.89p 0
24/10/2011 49.89p 52.31p 49.89p 49.89p 10322
21/10/2011 49.89p 49.89p 49.89p 49.89p 0
20/10/2011 49.89p 49.89p 49.89p 49.89p 0
19/10/2011 49.89p 49.89p 49.89p 49.89p 215
18/10/2011 49.89p 49.89p 49.89p 49.89p 0
17/10/2011 49.89p 49.89p 49.89p 49.89p 0
14/10/2011 49.89p 49.89p 49.89p 49.89p 658
13/10/2011 49.89p 49.89p 49.89p 49.89p 140
12/10/2011 49.89p 51.35p 49.89p 49.89p 0
11/10/2011 49.89p 51.35p 49.89p 49.89p 0
10/10/2011 49.89p 51.35p 49.89p 49.89p 0
07/10/2011 49.89p 51.35p 49.89p 49.89p 0
06/10/2011 49.89p 51.35p 49.89p 49.89p 18940
05/10/2011 49.89p 49.89p 49.41p 49.89p 0
04/10/2011 49.41p 49.89p 49.41p 49.89p 20644
03/10/2011 49.41p 49.41p 48.68p 49.41p 1863
30/09/2011 48.44p 51.35p 48.44p 49.41p 65856
29/09/2011 48.44p 48.44p 48.44p 48.44p 8516
28/09/2011 48.44p 48.44p 48.44p 48.44p 0
27/09/2011 48.44p 48.44p 48.44p 48.44p 1032
26/09/2011 47.95p 48.44p 47.95p 48.44p 1527
23/09/2011 46.50p 48.44p 46.50p 48.44p 1032
22/09/2011 46.50p 48.44p 46.50p 46.50p 5830
21/09/2011 46.50p 48.44p 46.02p 46.50p 0
20/09/2011 46.50p 48.44p 46.02p 46.50p 0
19/09/2011 46.02p 48.44p 46.02p 46.50p 1006
16/09/2011 46.02p 48.44p 46.02p 46.02p 5161
15/09/2011 45.05p 46.50p 45.05p 46.02p 13445
14/09/2011 45.05p 45.92p 45.05p 45.05p 25805
13/09/2011 41.66p 46.50p 41.66p 45.05p 205928
12/09/2011 41.66p 46.02p 41.66p 45.05p 200766
09/09/2011 41.66p 41.66p 41.22p 41.66p 4335
08/09/2011 41.66p 42.24p 40.69p 41.66p 36128
07/09/2011 41.17p 42.24p 41.17p 41.66p 308
06/09/2011 40.20p 42.05p 40.20p 41.17p 3613
05/09/2011 40.20p 40.20p 38.75p 40.20p 826
02/09/2011 40.20p 40.20p 38.75p 40.20p 6193
01/09/2011 39.72p 41.17p 39.72p 40.20p 0
31/08/2011 38.27p 39.72p 38.27p 39.72p 25805
30/08/2011 40.20p 40.20p 38.27p 38.27p 13258
26/08/2011 40.69p 40.69p 38.75p 40.20p 4219
25/08/2011 40.69p 40.69p 39.72p 40.69p 22938
24/08/2011 43.11p 43.11p 40.69p 40.69p 3097
23/08/2011 44.08p 44.08p 41.66p 43.11p 5161
22/08/2011 44.08p 44.08p 43.84p 44.08p 0
19/08/2011 44.08p 44.08p 43.84p 44.08p 0
18/08/2011 44.08p 44.08p 43.84p 44.08p 2732
17/08/2011 44.08p 44.08p 43.84p 44.08p 0
16/08/2011 44.08p 44.08p 43.84p 44.08p 2581
15/08/2011 44.08p 46.99p 41.71p 44.08p 0
12/08/2011 44.08p 46.99p 41.71p 44.08p 0
11/08/2011 46.99p 46.99p 41.71p 44.08p 10302
10/08/2011 46.99p 46.99p 41.66p 46.99p 0
09/08/2011 46.99p 46.99p 41.66p 46.99p 0
08/08/2011 48.92p 48.92p 41.66p 46.99p 19383
05/08/2011 51.83p 51.83p 46.50p 48.92p 22690
04/08/2011 51.83p 51.83p 51.10p 51.83p 5161
03/08/2011 51.83p 51.83p 51.83p 51.83p 0
02/08/2011 51.83p 52.99p 51.35p 51.83p 31886
01/08/2011 51.83p 51.83p 51.83p 51.83p 0
29/07/2011 51.83p 51.83p 51.59p 51.83p 1813
28/07/2011 52.80p 55.22p 51.83p 51.83p 3249
27/07/2011 52.80p 55.20p 52.80p 52.80p 0
26/07/2011 52.80p 55.20p 52.80p 52.80p 12584
25/07/2011 52.80p 54.25p 52.80p 52.80p 30967
22/07/2011 52.80p 54.01p 47.97p 52.80p 23253
21/07/2011 52.31p 54.25p 52.31p 52.80p 6265
20/07/2011 52.31p 53.86p 51.35p 52.31p 0
19/07/2011 52.31p 53.86p 51.35p 52.31p 0
18/07/2011 52.31p 53.86p 51.35p 52.31p 0
15/07/2011 52.31p 53.86p 51.35p 52.31p 0
14/07/2011 52.31p 53.86p 51.35p 52.31p 1925
13/07/2011 52.31p 52.31p 51.35p 52.31p 516
12/07/2011 52.31p 52.31p 51.35p 52.31p 0
11/07/2011 52.31p 52.31p 51.35p 52.31p 958
08/07/2011 52.31p 53.86p 52.31p 52.31p 361
07/07/2011 49.89p 54.45p 49.89p 52.31p 13639
06/07/2011 49.89p 52.07p 49.89p 49.89p 4445
05/07/2011 49.89p 51.35p 49.89p 49.89p 5161
04/07/2011 49.89p 52.31p 49.89p 49.89p 5161
01/07/2011 49.89p 51.35p 49.89p 49.89p 10322
30/06/2011 49.89p 51.15p 49.89p 49.89p 1177
29/06/2011 49.89p 51.80p 49.89p 49.89p 15483
28/06/2011 49.89p 49.89p 47.52p 49.89p 2598
27/06/2011 49.89p 49.89p 47.52p 49.89p 0
24/06/2011 49.89p 49.89p 47.52p 49.89p 1988
23/06/2011 49.89p 49.89p 47.52p 49.89p 0
22/06/2011 49.89p 49.89p 47.52p 49.89p 0
21/06/2011 49.89p 49.89p 47.52p 49.89p 0
20/06/2011 49.89p 49.89p 47.52p 49.89p 558
17/06/2011 49.89p 49.89p 47.52p 49.89p 2168
16/06/2011 49.89p 51.15p 49.89p 49.89p 0
15/06/2011 49.89p 51.15p 49.89p 49.89p 6193
14/06/2011 49.89p 51.15p 49.89p 49.89p 0
13/06/2011 49.89p 51.15p 49.89p 49.89p 3495
10/06/2011 49.89p 49.89p 47.47p 49.89p 5161
09/06/2011 49.89p 51.35p 47.95p 49.89p 0
08/06/2011 49.89p 51.35p 47.95p 49.89p 0
07/06/2011 49.89p 51.35p 47.95p 49.89p 52419
06/06/2011 49.89p 49.89p 49.41p 49.89p 5161
03/06/2011 49.89p 49.89p 49.89p 49.89p 0
02/06/2011 49.89p 49.89p 49.89p 49.89p 22193
01/06/2011 49.89p 50.38p 47.47p 49.89p 0
31/05/2011 49.89p 50.38p 47.47p 49.89p 0
27/05/2011 48.92p 50.38p 47.47p 49.89p 0
26/05/2011 47.47p 50.38p 47.47p 48.92p 152744
25/05/2011 46.99p 47.47p 46.50p 47.47p 75017
24/05/2011 44.56p 46.99p 44.56p 46.99p 2064
23/05/2011 44.08p 44.56p 44.08p 44.56p 0
20/05/2011 44.08p 44.08p 44.08p 44.08p 0
19/05/2011 44.08p 44.08p 43.60p 44.08p 0
18/05/2011 44.08p 44.08p 43.60p 44.08p 0
17/05/2011 44.08p 44.08p 43.60p 44.08p 0
16/05/2011 44.08p 44.08p 43.60p 44.08p 12486
13/05/2011 42.63p 44.08p 42.63p 44.08p 0
12/05/2011 43.11p 48.44p 41.66p 43.11p 0
11/05/2011 41.66p 48.44p 41.66p 43.11p 20644
10/05/2011 41.66p 42.63p 39.72p 41.66p 0
09/05/2011 40.69p 42.63p 39.72p 41.17p 11024
06/05/2011 40.20p 42.14p 37.30p 40.69p 89331
05/05/2011 45.05p 45.05p 34.88p 40.20p 79484
04/05/2011 45.05p 45.05p 43.60p 45.05p 7226
03/05/2011 46.02p 46.11p 42.63p 45.05p 22745
28/04/2011 46.02p 46.54p 45.53p 46.02p 11387
27/04/2011 46.50p 46.70p 46.02p 46.02p 2101
26/04/2011 46.02p 48.44p 45.53p 46.50p 83484
21/04/2011 46.02p 46.74p 44.56p 46.02p 66546
20/04/2011 42.14p 48.44p 41.17p 46.02p 328130
19/04/2011 37.30p 42.63p 37.30p 41.17p 13116
18/04/2011 33.91p 38.27p 33.91p 37.30p 38884
15/04/2011 33.42p 36.81p 33.42p 33.91p 3669
14/04/2011 32.94p 35.85p 32.94p 33.42p 283
13/04/2011 32.45p 35.85p 32.45p 33.91p 52459
12/04/2011 27.13p 33.90p 25.67p 32.45p 423535
11/04/2011 25.67p 27.13p 25.67p 25.67p 0
08/04/2011 25.67p 27.13p 25.67p 25.67p 36128
07/04/2011 25.67p 26.30p 25.67p 25.67p 10322
06/04/2011 25.67p 26.35p 24.22p 25.67p 0
05/04/2011 25.67p 26.35p 24.22p 25.67p 128974
04/04/2011 25.67p 26.16p 25.67p 25.67p 7551
01/04/2011 25.67p 25.67p 23.49p 25.67p 0
31/03/2011 25.67p 25.67p 23.49p 25.67p 1032
30/03/2011 25.67p 25.67p 25.67p 25.67p 0
29/03/2011 25.67p 25.67p 25.67p 25.67p 0
28/03/2011 25.67p 25.67p 25.67p 25.67p 0
25/03/2011 25.67p 25.67p 25.67p 25.67p 0
24/03/2011 25.67p 25.67p 25.67p 25.67p 2303
23/03/2011 25.67p 28.09p 23.49p 25.67p 0
22/03/2011 25.67p 28.09p 23.49p 25.67p 124486
21/03/2011 25.67p 25.67p 25.67p 25.67p 1889
18/03/2011 25.67p 25.67p 23.49p 25.67p 0
17/03/2011 25.67p 25.67p 23.49p 25.67p 0
16/03/2011 25.67p 25.67p 23.49p 25.67p 0
15/03/2011 25.67p 25.67p 23.49p 25.67p 1032
14/03/2011 25.67p 25.67p 23.49p 25.67p 0
11/03/2011 25.67p 25.67p 23.49p 25.67p 0

*Close Price adjusted for both dividends and splits