1. Share Prices

  2. Bowleven PLC (BLVN)

0.22p+0.00 (+1.82%)19 Apr 2024, 08:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bowleven PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20240.20p0.22p0.17p0.22p300,651
Apr 17, 20240.20p0.20p0.18p0.20p620,000
Apr 16, 20240.20p0.22p0.18p0.20p972,276
Apr 15, 20240.20p0.22p0.17p0.21p1,526,274
Apr 12, 20240.20p0.25p0.18p0.20p3,794,649
Apr 11, 20240.15p0.29p0.20p0.20p4,466,061
Apr 10, 20240.15p0.20p0.18p0.15p647,578
Apr 9, 20240.15p0.19p0.14p0.15p300,098
Apr 8, 20240.15p0.20p0.11p0.15p3,461,150
Apr 5, 20240.15p0.17p0.13p0.15p135,283
Apr 4, 20240.15p0.15p0.13p0.15p70,364
Apr 3, 20240.15p0.18p0.13p0.15p1,546,371
Apr 2, 20240.15p0.18p0.13p0.15p1,071,661
Mar 28, 20240.15p0.17p0.13p0.17p233,534
Mar 27, 20240.15p0.18p0.13p0.15p102,636
Mar 26, 20240.15p0.19p0.10p0.15p1,218,242
Mar 25, 20240.15p0.19p0.13p0.15p364,585
Mar 22, 20240.13p0.19p0.13p0.15p1,466,613
Mar 21, 20240.13p0.13p0.12p0.13p70,494
Mar 20, 20240.15p0.15p0.15p0.13p900,000
Mar 19, 20240.20p0.20p0.10p0.15p953,015
Mar 18, 20240.20p0.22p0.10p0.20p326,505
Mar 15, 20240.20p0.24p0.10p0.20p8,926,801
Mar 14, 20240.12p0.16p0.08p0.12p136,944
Mar 13, 20240.15p0.17p0.12p0.15p669,956
Mar 12, 20240.15p0.14p0.14p0.15p8,291
Mar 11, 20240.15p0.18p0.13p0.15p72,573
Mar 8, 20240.15p0.18p0.15p0.15p632,003
Mar 7, 20240.15p0.18p0.14p0.15p173,351
Mar 6, 20240.15p0.18p0.12p0.18p3,791,761
Mar 5, 20240.16p0.18p0.15p0.16p46,539
Mar 4, 20240.19p0.19p0.15p0.18p634,800
Mar 1, 20240.19p0.19p0.16p0.19p69,999
Feb 29, 20240.19p0.19p0.16p0.19p308,569
Feb 28, 20240.19p0.16p0.16p0.19p1,513
Feb 27, 20240.19p0.23p0.16p0.19p4,544,696
Feb 26, 20240.15p0.21p0.12p0.19p8,833,333
Feb 23, 20240.15p0.18p0.12p0.15p3,959,746
Feb 22, 20240.15p0.15p0.12p0.15p1,207,105
Feb 21, 20240.18p0.16p0.12p0.15p3,639,878
Feb 20, 20240.18p0.21p0.15p0.18p201,359
Feb 19, 20240.18p0.19p0.16p0.19p45,707
Feb 16, 20240.15p0.23p0.12p0.18p1,765,621
Feb 15, 20240.21p0.23p0.13p0.15p2,766,986
Feb 14, 20240.23p0.19p0.19p0.21p60,332
Feb 13, 20240.23p0.26p0.23p0.23p91,842
Feb 12, 20240.23p0.23p0.19p0.23p159,925
Feb 9, 20240.23p0.19p0.19p0.23p100,000
Feb 8, 20240.23p0.19p0.19p0.23p227,195
Feb 7, 20240.23p0.23p0.19p0.23p45,421
12345
Showing 1 to 50 of 235

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC476.403.93
Endeavour Mining PLC1,755.001.56
Hochschild Mining PLC153.211.46
United Utilities Group PLC1,032.001.33
Bae Systems PLC1,301.001.09
Ferrexpo PLC47.101.07

Fallers

CompanyPrice% Chg
Man Group PLC256.00-4.69
Discoverie Group PLC665.60-3.68
Dowlais Group PLC77.55-3.48
Marshalls PLC260.00-3.17
Jd Sports Fashion PLC116.80-2.91
Scottish Mortgage Investment Trust PLC800.88-2.83