- Share Prices
Bowleven PLC (BLVN)
0.13p-0.02 (-16.00%)28 Mar 2024, 10:43
Bowleven PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 0.15p | 0.18p | 0.13p | 0.15p | 102,636 |
Mar 26, 2024 | 0.15p | 0.19p | 0.10p | 0.15p | 1,218,242 |
Mar 25, 2024 | 0.15p | 0.19p | 0.13p | 0.15p | 364,585 |
Mar 22, 2024 | 0.13p | 0.19p | 0.13p | 0.15p | 1,466,613 |
Mar 21, 2024 | 0.13p | 0.13p | 0.12p | 0.13p | 70,494 |
Mar 20, 2024 | 0.15p | 0.15p | 0.15p | 0.13p | 900,000 |
Mar 19, 2024 | 0.20p | 0.20p | 0.10p | 0.15p | 953,015 |
Mar 18, 2024 | 0.20p | 0.22p | 0.10p | 0.20p | 326,505 |
Mar 15, 2024 | 0.20p | 0.24p | 0.10p | 0.20p | 8,926,801 |
Mar 14, 2024 | 0.12p | 0.16p | 0.08p | 0.12p | 136,944 |
Mar 13, 2024 | 0.15p | 0.17p | 0.12p | 0.15p | 669,956 |
Mar 12, 2024 | 0.15p | 0.14p | 0.14p | 0.15p | 8,291 |
Mar 11, 2024 | 0.15p | 0.18p | 0.13p | 0.15p | 72,573 |
Mar 8, 2024 | 0.15p | 0.18p | 0.15p | 0.15p | 632,003 |
Mar 7, 2024 | 0.15p | 0.18p | 0.14p | 0.15p | 173,351 |
Mar 6, 2024 | 0.15p | 0.18p | 0.12p | 0.18p | 3,791,761 |
Mar 5, 2024 | 0.16p | 0.18p | 0.15p | 0.16p | 46,539 |
Mar 4, 2024 | 0.19p | 0.19p | 0.15p | 0.18p | 634,800 |
Mar 1, 2024 | 0.19p | 0.19p | 0.16p | 0.19p | 69,999 |
Feb 29, 2024 | 0.19p | 0.19p | 0.16p | 0.19p | 308,569 |
Feb 28, 2024 | 0.19p | 0.16p | 0.16p | 0.19p | 1,513 |
Feb 27, 2024 | 0.19p | 0.23p | 0.16p | 0.19p | 4,544,696 |
Feb 26, 2024 | 0.15p | 0.21p | 0.12p | 0.19p | 8,833,333 |
Feb 23, 2024 | 0.15p | 0.18p | 0.12p | 0.15p | 3,959,746 |
Feb 22, 2024 | 0.15p | 0.15p | 0.12p | 0.15p | 1,207,105 |
Feb 21, 2024 | 0.18p | 0.16p | 0.12p | 0.15p | 3,639,878 |
Feb 20, 2024 | 0.18p | 0.21p | 0.15p | 0.18p | 201,359 |
Feb 19, 2024 | 0.18p | 0.19p | 0.16p | 0.19p | 45,707 |
Feb 16, 2024 | 0.15p | 0.23p | 0.12p | 0.18p | 1,765,621 |
Feb 15, 2024 | 0.21p | 0.23p | 0.13p | 0.15p | 2,766,986 |
Feb 14, 2024 | 0.23p | 0.19p | 0.19p | 0.21p | 60,332 |
Feb 13, 2024 | 0.23p | 0.26p | 0.23p | 0.23p | 91,842 |
Feb 12, 2024 | 0.23p | 0.23p | 0.19p | 0.23p | 159,925 |
Feb 9, 2024 | 0.23p | 0.19p | 0.19p | 0.23p | 100,000 |
Feb 8, 2024 | 0.23p | 0.19p | 0.19p | 0.23p | 227,195 |
Feb 7, 2024 | 0.23p | 0.23p | 0.19p | 0.23p | 45,421 |
Feb 6, 2024 | 0.25p | 0.28p | 0.19p | 0.23p | 56,355 |
Feb 5, 2024 | 0.25p | 0.27p | 0.23p | 0.27p | 303,659 |
Feb 2, 2024 | 0.25p | 0.28p | 0.28p | 0.25p | 122,424 |
Feb 1, 2024 | 0.25p | 0.28p | 0.28p | 0.25p | 29,009 |
Jan 31, 2024 | 0.25p | 0.28p | 0.23p | 0.23p | 89,469 |
Jan 30, 2024 | 0.25p | 0.28p | 0.23p | 0.23p | 206,191 |
Jan 29, 2024 | 0.25p | 0.29p | 0.23p | 0.23p | 515,019 |
Jan 26, 2024 | 0.25p | 0.29p | 0.23p | 0.23p | 272,307 |
Jan 25, 2024 | 0.34p | 0.35p | 0.23p | 0.29p | 1,636,859 |
Jan 24, 2024 | 0.34p | 0.38p | 0.29p | 0.34p | 150,285 |
Jan 23, 2024 | 0.34p | 0.35p | 0.35p | 0.34p | 60,000 |
Jan 22, 2024 | 0.34p | 0.35p | 0.35p | 0.34p | 9,500 |
Jan 19, 2024 | 0.34p | 0.38p | 0.29p | 0.34p | 1,269 |
Jan 17, 2024 | 0.34p | 0.38p | 0.35p | 0.34p | 5,035 |