1. Share Prices

  2. Bowleven PLC (BLVN)

0.23p+0.00 (+0.00%)22 Jul 2024, 15:12
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
Jul 22, 20240.23p0.26p0.19p0.23p629,333
Jul 19, 20240.23p0.19p0.19p0.23p38,000
Jul 18, 20240.23p0.26p0.19p0.23p142,338
Jul 17, 20240.25p0.27p0.19p0.23p994,922
Jul 16, 20240.20p0.30p0.19p0.25p7,860,575
Jul 15, 20240.20p0.25p0.17p0.20p1,209,276
Jul 12, 20240.20p0.17p0.17p0.20p8,700
Jul 11, 20240.20p0.22p0.17p0.20p213,759
Jul 9, 20240.20p0.17p0.17p0.20p27,917
Jul 8, 20240.20p0.25p0.17p0.20p40,660
Jul 5, 20240.20p0.17p0.17p0.20p75,229
Jul 3, 20240.20p0.22p0.20p0.20p32,000
Jul 2, 20240.20p0.17p0.17p0.20p15,865
Jul 1, 20240.20p0.17p0.17p0.20p4,081
Jun 28, 20240.20p0.22p0.16p0.20p2,508,673
Jun 24, 20240.20p0.16p0.16p0.20p144,229
Jun 21, 20240.20p0.16p0.16p0.20p12,500
Jun 20, 20240.20p0.16p0.16p0.20p44,930
Jun 19, 20240.20p0.15p0.15p0.20p800,340
Jun 18, 20240.20p0.16p0.16p0.20p97,696
Jun 17, 20240.20p0.17p0.16p0.20p43,886
Jun 14, 20240.20p0.22p0.22p0.20p500,000
Jun 13, 20240.20p0.16p0.16p0.20p364,505
Jun 12, 20240.20p0.25p0.16p0.20p592,159
Jun 11, 20240.20p0.16p0.16p0.20p25,000
Jun 10, 20240.20p0.20p0.16p0.20p3,359,792
Jun 7, 20240.20p0.21p0.16p0.20p3,584,094
Jun 6, 20240.20p0.20p0.15p0.18p7,536,071
Jun 5, 20240.20p0.23p0.15p0.20p304,053
Jun 4, 20240.20p0.23p0.15p0.20p2,688
Jun 3, 20240.20p0.23p0.17p0.20p548,247
May 31, 20240.20p0.20p0.15p0.20p698,979
May 30, 20240.20p0.17p0.17p0.20p53,086
May 29, 20240.20p0.15p0.15p0.20p3,660
May 28, 20240.20p0.20p0.20p0.20p63,289
May 23, 20240.20p0.20p0.15p0.20p74,622
May 22, 20240.20p0.20p0.15p0.20p213,324
May 21, 20240.20p0.17p0.17p0.20p46,475
May 20, 20240.20p0.20p0.20p0.20p100,000
May 17, 20240.20p0.20p0.20p0.20p197,196
May 16, 20240.17p0.20p0.15p0.20p454,256
May 15, 20240.17p0.19p0.19p0.17p280,840
May 14, 20240.20p0.21p0.15p0.17p2,849,434
May 10, 20240.20p0.18p0.18p0.20p380,425
May 7, 20240.20p0.18p0.18p0.20p31,350
May 3, 20240.20p0.20p0.15p0.20p1,899,107
May 2, 20240.20p0.15p0.15p0.20p118,386
May 1, 20240.20p0.22p0.18p0.20p2,130,014
Apr 30, 20240.20p0.23p0.17p0.20p7,059,537
Apr 29, 20240.20p0.25p0.15p0.20p12,102,040
12345
Showing 1 to 50 of 236

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.