Advertisement
Advertisement
U.S. Markets open in 6 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bowleven plc (BLVN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2.75000.0000 (0.00%)
At close: 11:44AM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20222.75002.99502.52502.75002.750018,275
May 17, 20222.75002.74002.74002.75002.750050,000
May 16, 20222.75002.76002.50502.75002.7500100,010
May 13, 20222.75003.00002.50002.75002.7500139,433
May 12, 20222.75002.50502.50502.75002.75002,414
May 11, 20222.75002.50502.50502.75002.75001,580
May 10, 20222.75002.74002.52502.75002.7500109,371
May 09, 20222.75002.70002.57502.75002.750055,140
May 06, 20222.75003.00002.50002.75002.7500498,618
May 05, 20223.00003.10003.10003.00003.00008,725
May 04, 20223.00002.55002.51003.00003.000074,199
May 03, 20223.00003.00002.55003.00003.000051,052
Apr 29, 20223.00002.95002.51003.00003.0000116,012
Apr 28, 20223.10002.70802.70003.00003.000091,122
Apr 27, 20223.10003.17502.74803.10003.10009,950
Apr 26, 20223.10002.80002.74803.10003.1000108,910
Apr 25, 20223.10002.80002.80003.10003.1000860
Apr 22, 20223.10002.70002.70003.10003.1000450
Apr 21, 20223.10003.30002.80003.10003.1000111,237
Apr 20, 20223.10003.10003.10003.10003.1000-
Apr 19, 20223.10003.49202.80003.10003.100030,705
Apr 14, 20223.10003.10003.10003.10003.1000-
Apr 13, 20223.10002.80002.80003.10003.1000920
Apr 12, 20223.10003.49202.80003.10003.10003,028
Apr 11, 20223.10003.18002.80003.18003.18006,575
Apr 08, 20223.10003.49202.80003.10003.10001,057
Apr 07, 20223.10003.60002.83603.10003.1000306,769
Apr 06, 20223.10002.83602.83603.10003.1000474
Apr 05, 20223.25003.50002.83603.10003.10002,006,900
Apr 04, 20223.50003.50003.01003.50003.5000385,693
Apr 01, 20223.25003.45003.18503.25003.2500264,232
Mar 31, 20223.25003.31203.16003.25003.250068,934
Mar 30, 20223.00003.50002.50003.25003.25001,088,006
Mar 29, 20223.60003.80003.44003.60003.600058,796
Mar 28, 20223.60003.73603.60003.60003.60007,955
Mar 25, 20223.60003.73603.20003.60003.600022,913
Mar 24, 20223.75003.50003.50003.60003.6000300,000
Mar 23, 20224.12504.12503.75003.75003.750031,751
Mar 22, 20224.12503.89303.75804.12504.125026,206
Mar 21, 20224.12504.32003.75004.12504.1250103,843
Mar 18, 20224.25004.50004.00004.25004.25001,547,905
Mar 17, 20223.37504.50003.35504.25004.25001,029,293
Mar 16, 20223.25003.50003.25003.37503.375067,206
Mar 15, 20223.25003.50003.25003.25003.2500181,000
Mar 14, 20223.25003.23503.23503.25003.25003,901
Mar 11, 20223.25003.22003.22003.25003.2500505
Mar 10, 20223.25003.21503.21503.25003.2500303
Mar 09, 20223.25003.47003.00003.25003.2500615,586
Mar 08, 20223.00003.25002.82503.00003.000022,054
Mar 07, 20223.00002.80002.80003.00003.000028,000
Mar 04, 20223.00003.00003.00003.00003.0000-
Mar 03, 20223.00003.00002.75003.00003.000044,061
Mar 02, 20223.00002.77002.50003.00003.0000123,077
Mar 01, 20223.00003.33002.76503.00003.000083,010
Feb 28, 20223.00003.33002.76503.00003.00005,700
Feb 25, 20223.00002.89002.75003.00003.00005,392
Feb 24, 20222.75002.78802.50002.75002.750050,945
Feb 23, 20222.75002.97502.75002.75002.7500295,110
Feb 22, 20223.25003.50002.50003.00003.0000298,474
Feb 21, 20223.25003.00003.00003.25003.250075,000
Feb 18, 20223.25003.00503.00503.25003.250036,825
Feb 17, 20223.25003.00503.00503.25003.2500750
Feb 16, 20223.25003.10003.00003.25003.250051,018
Feb 15, 20223.25003.25003.25003.25003.2500-
Feb 14, 20223.25003.14403.00503.10003.1000266,506
Feb 11, 20223.25003.20003.00503.25003.2500251,841
Feb 10, 20223.25003.00503.00503.25003.25007,182
Feb 09, 20223.12503.14403.00503.25003.2500144,688
Feb 08, 20223.12503.20003.01003.12503.1250185,400
Feb 07, 20223.25003.50002.75003.12503.125087,088
Feb 04, 20223.25003.25003.25003.25003.2500-
Feb 03, 20223.25003.22003.20003.25003.2500150,234
Feb 02, 20223.25003.25003.22403.25003.250025,384
Feb 01, 20223.00003.15603.15003.25003.250035,063
Jan 31, 20223.00003.00003.00003.00003.0000-
Jan 28, 20223.00003.00003.00003.00003.0000-
Jan 27, 20223.00003.00003.00003.00003.0000-
Jan 26, 20223.00003.40002.82603.00003.0000116,119
Jan 25, 20223.00003.20002.82603.00003.0000120,997
Jan 24, 20223.00002.82602.62003.00003.00002,532
Jan 21, 20223.00003.30002.87503.00003.0000142,461
Jan 20, 20223.00003.22002.86203.00003.000033,969
Jan 19, 20223.00002.86202.86203.00003.00001,261
Jan 18, 20223.00003.30002.80003.00003.0000145,375
Jan 17, 20223.00003.20002.75003.00003.000025,558
Jan 14, 20223.00003.34502.75003.00003.000025,080
Jan 13, 20223.00003.34502.50003.00003.000037,913
Jan 12, 20223.00003.10502.65703.00003.0000125,634
Jan 11, 20223.00003.12502.62003.00003.0000122,302
Jan 10, 20223.00003.15602.62003.00003.000059,150
Jan 07, 20223.00003.15602.55003.00003.00003,231
Jan 06, 20223.00003.15603.15603.00003.0000158
Jan 05, 20223.00002.61502.57503.00003.000012,064
Jan 04, 20223.00003.20002.55003.00003.00008,000
Dec 31, 20213.00003.00003.00003.00003.0000-
Dec 30, 20212.75003.25002.50003.00003.0000723,691
Dec 29, 20212.75002.99502.55002.75002.750025,092
Dec 24, 20213.00003.00002.50002.75002.750083,435
Dec 23, 20213.00003.03003.03003.00003.000012,673
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement