Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

BowLeven Historic Prices

 
     
Date Open High Low Close Volume
Feb 25, 2020 6.02 6.42 6.02 6.16 762,162
Feb 24, 2020 6.00 6.10 5.96 6.08 501,221
Feb 21, 2020 6.04 6.04 6.00 6.19 5,518
Feb 20, 2020 5.96 6.50 5.92 6.16 380,736
Feb 19, 2020 5.98 5.98 5.98 6.33 51,702
Feb 18, 2020 5.887 6.00 5.84 6.27 141,688
Feb 17, 2020 5.9832 5.992 5.868 6.27 25,185
Feb 14, 2020 6.44 6.605 5.82 6.04 349,367
Feb 13, 2020 5.805 6.12 5.805 5.95 65,864
Feb 12, 2020 5.919 6.06 5.80 6.07 96,909
Feb 11, 2020 6.2999 6.2999 5.90 6.05 369,984
Feb 10, 2020 5.831 5.95 5.831 6.08 42,961
Feb 7, 2020 5.98 6.341 5.90 6.11 83,872
Feb 6, 2020 6.40 6.40 5.90 6.01 107,668
Feb 5, 2020 6.362 6.38 6.00 6.12 529,690
Feb 4, 2020 5.944 6.00 5.80 5.80 319,577
Feb 3, 2020 6.10 6.10 5.66 6.18 258,487
Jan 31, 2020 6.18 6.18 6.10 6.31 52,102
Jan 30, 2020 6.10 6.41 6.00 6.17 363,247
Jan 29, 2020 6.49 6.49 6.22 6.25 12,358
Jan 28, 2020 6.14 6.14 6.10 6.24 103,095
Jan 27, 2020 6.20 6.45821 6.10 6.42 310,238
Jan 24, 2020 6.12 6.12 6.10 6.42 10,092
Jan 23, 2020 6.22 6.4618 6.06 6.24 586,823
Jan 22, 2020 6.12 6.46 6.10 6.32 344,025
Jan 21, 2020 6.12 6.12 6.08 6.28 29,135
Jan 20, 2020 6.0633 6.0633 6.05 6.26 38,775
Jan 17, 2020 6.12 6.40 6.10 6.56 113,647
Jan 16, 2020 6.06 6.273 6.06 6.24 80,300
Jan 15, 2020 6.14 6.36 6.04 6.23 155,821
Jan 14, 2020 6.0277 6.5608 6.0277 6.54 252,283
Jan 13, 2020 6.32 6.32 6.20 6.31 674,941
Jan 10, 2020 6.28 6.60 6.06 6.40 541,259
Jan 9, 2020 6.05 6.053 6.04 6.17 241,789
Jan 8, 2020 6.30 6.30 6.02 6.15 446,396
Jan 7, 2020 5.82 6.12 5.82 6.21 128,213
Jan 6, 2020 5.9641 6.657 5.86 6.06 430,896
Jan 3, 2020 6.00 6.20 6.00 6.18 264,489
Jan 2, 2020 6.06 6.42003 5.86 5.92 218,644
Jan 1, 2020 6.48 6.50 5.72 6.50 1,791,791
Dec 31, 2019 6.48 6.50 5.72 6.50 1,791,791
Dec 30, 2019 5.90 5.90 5.74 6.01 556,955
Dec 27, 2019 5.85 5.8779 5.50 5.80 396,098
Dec 26, 2019 5.634 5.886 5.62 5.76 20,521
Dec 25, 2019 5.634 5.886 5.62 5.76 20,521
Dec 24, 2019 5.634 5.886 5.62 5.76 20,521
Dec 23, 2019 5.544 5.8999 5.50 5.75 366,444
Dec 20, 2019 5.9272 5.96 5.60 5.65 294,852
Dec 19, 2019 5.734 5.98 5.72 5.85 162,236
Dec 18, 2019 5.32 5.9806 5.32 5.82 1,191,817
Showing 1 to 50 of 260