0.23p+0.00 (+0.00%)22 Jul 2024, 15:12
Bowleven PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 0.23p | 0.26p | 0.19p | 0.23p | 629,333 |
Jul 19, 2024 | 0.23p | 0.19p | 0.19p | 0.23p | 38,000 |
Jul 18, 2024 | 0.23p | 0.26p | 0.19p | 0.23p | 142,338 |
Jul 17, 2024 | 0.25p | 0.27p | 0.19p | 0.23p | 994,922 |
Jul 16, 2024 | 0.20p | 0.30p | 0.19p | 0.25p | 7,860,575 |
Jul 15, 2024 | 0.20p | 0.25p | 0.17p | 0.20p | 1,209,276 |
Jul 12, 2024 | 0.20p | 0.17p | 0.17p | 0.20p | 8,700 |
Jul 11, 2024 | 0.20p | 0.22p | 0.17p | 0.20p | 213,759 |
Jul 9, 2024 | 0.20p | 0.17p | 0.17p | 0.20p | 27,917 |
Jul 8, 2024 | 0.20p | 0.25p | 0.17p | 0.20p | 40,660 |
Jul 5, 2024 | 0.20p | 0.17p | 0.17p | 0.20p | 75,229 |
Jul 3, 2024 | 0.20p | 0.22p | 0.20p | 0.20p | 32,000 |
Jul 2, 2024 | 0.20p | 0.17p | 0.17p | 0.20p | 15,865 |
Jul 1, 2024 | 0.20p | 0.17p | 0.17p | 0.20p | 4,081 |
Jun 28, 2024 | 0.20p | 0.22p | 0.16p | 0.20p | 2,508,673 |
Jun 24, 2024 | 0.20p | 0.16p | 0.16p | 0.20p | 144,229 |
Jun 21, 2024 | 0.20p | 0.16p | 0.16p | 0.20p | 12,500 |
Jun 20, 2024 | 0.20p | 0.16p | 0.16p | 0.20p | 44,930 |
Jun 19, 2024 | 0.20p | 0.15p | 0.15p | 0.20p | 800,340 |
Jun 18, 2024 | 0.20p | 0.16p | 0.16p | 0.20p | 97,696 |
Jun 17, 2024 | 0.20p | 0.17p | 0.16p | 0.20p | 43,886 |
Jun 14, 2024 | 0.20p | 0.22p | 0.22p | 0.20p | 500,000 |
Jun 13, 2024 | 0.20p | 0.16p | 0.16p | 0.20p | 364,505 |
Jun 12, 2024 | 0.20p | 0.25p | 0.16p | 0.20p | 592,159 |
Jun 11, 2024 | 0.20p | 0.16p | 0.16p | 0.20p | 25,000 |
Jun 10, 2024 | 0.20p | 0.20p | 0.16p | 0.20p | 3,359,792 |
Jun 7, 2024 | 0.20p | 0.21p | 0.16p | 0.20p | 3,584,094 |
Jun 6, 2024 | 0.20p | 0.20p | 0.15p | 0.18p | 7,536,071 |
Jun 5, 2024 | 0.20p | 0.23p | 0.15p | 0.20p | 304,053 |
Jun 4, 2024 | 0.20p | 0.23p | 0.15p | 0.20p | 2,688 |
Jun 3, 2024 | 0.20p | 0.23p | 0.17p | 0.20p | 548,247 |
May 31, 2024 | 0.20p | 0.20p | 0.15p | 0.20p | 698,979 |
May 30, 2024 | 0.20p | 0.17p | 0.17p | 0.20p | 53,086 |
May 29, 2024 | 0.20p | 0.15p | 0.15p | 0.20p | 3,660 |
May 28, 2024 | 0.20p | 0.20p | 0.20p | 0.20p | 63,289 |
May 23, 2024 | 0.20p | 0.20p | 0.15p | 0.20p | 74,622 |
May 22, 2024 | 0.20p | 0.20p | 0.15p | 0.20p | 213,324 |
May 21, 2024 | 0.20p | 0.17p | 0.17p | 0.20p | 46,475 |
May 20, 2024 | 0.20p | 0.20p | 0.20p | 0.20p | 100,000 |
May 17, 2024 | 0.20p | 0.20p | 0.20p | 0.20p | 197,196 |
May 16, 2024 | 0.17p | 0.20p | 0.15p | 0.20p | 454,256 |
May 15, 2024 | 0.17p | 0.19p | 0.19p | 0.17p | 280,840 |
May 14, 2024 | 0.20p | 0.21p | 0.15p | 0.17p | 2,849,434 |
May 10, 2024 | 0.20p | 0.18p | 0.18p | 0.20p | 380,425 |
May 7, 2024 | 0.20p | 0.18p | 0.18p | 0.20p | 31,350 |
May 3, 2024 | 0.20p | 0.20p | 0.15p | 0.20p | 1,899,107 |
May 2, 2024 | 0.20p | 0.15p | 0.15p | 0.20p | 118,386 |
May 1, 2024 | 0.20p | 0.22p | 0.18p | 0.20p | 2,130,014 |
Apr 30, 2024 | 0.20p | 0.23p | 0.17p | 0.20p | 7,059,537 |
Apr 29, 2024 | 0.20p | 0.25p | 0.15p | 0.20p | 12,102,040 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.