0.13p-0.02 (-16.00%)28 Mar 2024, 10:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bowleven PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 20240.25p0.28p0.19p0.23p56,355
Feb 5, 20240.25p0.27p0.23p0.27p303,659
Feb 2, 20240.25p0.28p0.28p0.25p122,424
Feb 1, 20240.25p0.28p0.28p0.25p29,009
Jan 31, 20240.25p0.28p0.23p0.23p89,469
Jan 30, 20240.25p0.28p0.23p0.23p206,191
Jan 29, 20240.25p0.29p0.23p0.23p515,019
Jan 26, 20240.25p0.29p0.23p0.23p272,307
Jan 25, 20240.34p0.35p0.23p0.29p1,636,859
Jan 24, 20240.34p0.38p0.29p0.34p150,285
Jan 23, 20240.34p0.35p0.35p0.34p60,000
Jan 22, 20240.34p0.35p0.35p0.34p9,500
Jan 19, 20240.34p0.38p0.29p0.34p1,269
Jan 17, 20240.34p0.38p0.35p0.34p5,035
Showing 1 to 50 of 234