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
01/04/2019 215.00p 225.00p 211.20p 222.00p 83392
29/03/2019 211.00p 217.00p 210.00p 210.00p 154548
28/03/2019 215.00p 217.50p 205.00p 210.00p 102505
27/03/2019 220.00p 220.00p 215.50p 218.00p 44098
26/03/2019 217.00p 222.00p 215.00p 215.00p 14483
25/03/2019 215.00p 227.00p 215.00p 216.00p 19461
22/03/2019 222.00p 223.00p 215.00p 223.00p 45076
21/03/2019 223.00p 225.00p 220.00p 222.00p 389239
20/03/2019 219.00p 222.00p 217.00p 221.00p 231005
19/03/2019 217.00p 222.00p 217.00p 218.00p 183752
18/03/2019 222.00p 222.00p 215.00p 216.00p 29787
15/03/2019 220.00p 222.00p 215.00p 221.00p 220076
14/03/2019 216.00p 225.00p 213.50p 218.00p 37864
13/03/2019 218.00p 221.00p 213.00p 219.00p 8494
12/03/2019 219.00p 219.00p 206.00p 215.00p 223034
11/03/2019 218.00p 218.00p 213.00p 213.00p 21491
08/03/2019 206.00p 221.50p 205.00p 217.00p 22418
07/03/2019 212.00p 214.00p 205.00p 206.00p 70147
06/03/2019 221.00p 221.00p 212.00p 212.00p 44901
05/03/2019 216.00p 220.00p 215.00p 219.00p 47122
04/03/2019 218.00p 219.52p 215.00p 215.00p 33859
01/03/2019 220.00p 220.00p 215.00p 218.00p 52760
28/02/2019 219.00p 221.94p 218.00p 220.00p 202655
27/02/2019 216.00p 223.44p 216.00p 216.00p 49331
26/02/2019 224.00p 225.82p 221.00p 221.00p 143330
25/02/2019 227.00p 227.00p 223.00p 224.50p 15342
22/02/2019 227.00p 229.00p 227.00p 227.00p 2421
21/02/2019 229.00p 230.84p 228.00p 228.00p 1842
20/02/2019 230.00p 233.00p 226.00p 226.00p 3811
19/02/2019 229.00p 235.00p 228.00p 230.00p 36827
18/02/2019 234.00p 237.46p 230.00p 231.00p 15830
15/02/2019 235.00p 240.00p 229.47p 233.00p 161436
14/02/2019 230.00p 237.04p 229.00p 229.00p 16414
13/02/2019 240.00p 240.00p 227.78p 237.00p 92297
12/02/2019 230.00p 243.00p 225.10p 237.00p 122335
11/02/2019 230.00p 230.00p 221.00p 230.00p 49492
08/02/2019 221.00p 227.09p 218.00p 222.00p 25529
07/02/2019 221.00p 228.00p 218.00p 223.00p 48015
06/02/2019 218.00p 225.00p 217.00p 217.00p 21810
05/02/2019 221.00p 230.80p 217.00p 221.00p 82057
04/02/2019 233.00p 234.00p 222.00p 222.00p 62018
01/02/2019 234.00p 234.00p 223.00p 224.50p 24446
31/01/2019 236.00p 236.00p 224.80p 226.00p 53143
30/01/2019 229.00p 240.00p 229.00p 232.00p 8061
29/01/2019 231.00p 240.00p 226.00p 231.00p 49605
28/01/2019 240.00p 240.00p 225.87p 235.00p 39907
25/01/2019 240.00p 240.00p 231.00p 231.00p 456554
24/01/2019 236.00p 239.24p 235.00p 235.00p 41776
23/01/2019 234.00p 239.00p 227.46p 236.00p 119603
22/01/2019 229.00p 235.00p 221.50p 234.00p 19877
21/01/2019 224.00p 230.00p 224.00p 230.00p 88015
18/01/2019 229.00p 230.00p 223.00p 229.00p 40041
17/01/2019 227.00p 232.36p 222.00p 222.00p 34597
16/01/2019 231.00p 235.00p 225.00p 226.00p 262780
15/01/2019 232.00p 235.00p 226.00p 227.00p 68294
14/01/2019 221.00p 235.00p 221.00p 233.00p 68912
11/01/2019 230.00p 230.00p 221.88p 226.00p 11520
10/01/2019 215.00p 226.00p 215.00p 226.00p 274002
09/01/2019 229.00p 229.23p 220.00p 225.00p 97432
08/01/2019 222.00p 228.00p 218.88p 227.00p 87396
07/01/2019 225.00p 233.31p 220.00p 220.00p 65788
04/01/2019 222.00p 232.14p 222.00p 223.00p 58353
03/01/2019 235.00p 235.00p 222.00p 224.00p 49724
02/01/2019 232.00p 235.00p 226.00p 226.00p 41519
31/12/2018 223.00p 233.00p 221.00p 233.00p 23633
28/12/2018 223.00p 231.00p 223.00p 225.00p 18928
27/12/2018 227.00p 229.72p 222.00p 225.00p 31102
24/12/2018 226.00p 229.00p 224.48p 229.00p 16977
21/12/2018 226.00p 227.00p 218.25p 223.00p 185260
20/12/2018 215.00p 224.50p 215.00p 219.00p 274103
19/12/2018 224.00p 226.20p 221.00p 224.00p 1537754
18/12/2018 226.00p 229.00p 218.00p 223.00p 461424
17/12/2018 220.00p 228.00p 220.00p 224.00p 209755
14/12/2018 213.00p 225.00p 213.00p 225.00p 142222
13/12/2018 205.00p 215.00p 203.00p 212.00p 60288
12/12/2018 200.00p 209.00p 197.15p 207.00p 102318
11/12/2018 204.00p 210.10p 200.00p 200.00p 143209
10/12/2018 192.50p 210.00p 187.00p 210.00p 615565
07/12/2018 185.50p 191.50p 179.88p 183.50p 280862
06/12/2018 183.00p 186.95p 175.00p 178.00p 126876
05/12/2018 190.00p 190.96p 184.50p 184.50p 53266
04/12/2018 198.50p 199.50p 192.00p 193.00p 36626
03/12/2018 199.50p 199.50p 192.00p 198.00p 93129
30/11/2018 193.00p 199.00p 193.00p 195.00p 87592
29/11/2018 195.50p 199.12p 195.00p 195.00p 16858
28/11/2018 194.50p 196.50p 189.00p 193.00p 411469
27/11/2018 188.50p 199.00p 187.48p 197.00p 33830
26/11/2018 194.50p 195.73p 190.00p 190.00p 49072
23/11/2018 195.50p 196.00p 191.50p 194.00p 278088
22/11/2018 198.50p 204.00p 195.44p 204.00p 12053
21/11/2018 201.00p 201.00p 198.00p 200.00p 21103
20/11/2018 191.50p 204.00p 188.44p 203.00p 46566
19/11/2018 197.50p 199.69p 189.50p 193.00p 76794
16/11/2018 201.00p 206.63p 200.00p 201.00p 9327
15/11/2018 210.00p 212.00p 198.50p 212.00p 48307
14/11/2018 210.00p 210.00p 195.00p 203.00p 50326
13/11/2018 204.00p 207.00p 202.00p 204.00p 339692
12/11/2018 216.00p 216.00p 202.00p 202.00p 21008
09/11/2018 219.00p 220.00p 212.00p 215.00p 413663
08/11/2018 215.00p 217.00p 215.00p 217.00p 11266
07/11/2018 215.00p 218.00p 215.00p 216.00p 49077
06/11/2018 217.00p 218.00p 213.00p 218.00p 63224
05/11/2018 217.00p 217.00p 212.00p 215.00p 16425
02/11/2018 214.00p 218.00p 209.00p 218.00p 39670
01/11/2018 202.00p 213.00p 202.00p 210.00p 334731
31/10/2018 205.00p 212.00p 202.00p 202.00p 100887
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

*Close Price adjusted for both dividends and splits