BOWL.L - Hollywood Bowl Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019220.10221.00218.00218.00218.006,027
Sep 18, 2019220.00221.00215.00220.00220.0042,920
Sep 17, 2019225.00225.00217.00220.00220.0013,093
Sep 16, 2019216.00225.00216.00225.00225.004,821
Sep 13, 2019223.00225.00216.00222.00222.0044,317
Sep 12, 2019222.00224.00216.00224.00224.0079,439
Sep 11, 2019216.00228.00216.00221.00221.0045,125
Sep 10, 2019215.00224.00215.00220.00220.0030,187
Sep 09, 2019228.00234.88216.00220.00220.0074,046
Sep 06, 2019227.00234.00227.00230.00230.00116,538
Sep 05, 2019222.00232.00220.00232.00232.0019,798
Sep 04, 2019223.00232.00220.00226.00226.00820,185
Sep 03, 2019221.00225.00219.00220.00220.0069,422
Sep 02, 2019221.00226.80220.00220.00220.0056,317
Aug 30, 2019221.00228.00217.00222.00222.00200,988
Aug 29, 2019222.00224.98218.00220.00220.00160,495
Aug 28, 2019221.00227.82220.00222.00222.0014,639
Aug 27, 2019221.00227.72220.00220.00220.0019,343
Aug 23, 2019224.00230.00220.00220.00220.0026,620
Aug 22, 2019223.00230.00220.00230.00230.0031,338
Aug 21, 2019224.00230.00220.00230.00230.00642,209
Aug 20, 2019223.00230.00223.00225.00225.00867,945
Aug 19, 2019219.00231.00219.00225.00225.0045,325
Aug 16, 2019225.00233.00221.00226.00226.0059,260
Aug 15, 2019225.00230.00220.00225.00225.00178,457
Aug 14, 2019219.00225.00218.56225.00225.0037,332
Aug 13, 2019215.00220.00215.00220.00220.0022,535
Aug 12, 2019215.00224.00215.00217.00217.0011,176
Aug 09, 2019222.00224.00215.00219.00219.00446,900
Aug 08, 2019221.00221.00210.00215.00215.00426,556
Aug 07, 2019215.00222.00209.00220.00220.0045,349
Aug 06, 2019214.00219.00208.00210.00210.0069,575
Aug 05, 2019219.00220.00209.00220.00220.0029,991
Aug 02, 2019208.00216.24208.00209.00209.0028,602
Aug 01, 2019209.00220.00209.00217.00217.00555,990
Jul 31, 2019215.00219.00210.15215.00215.0016,794
Jul 30, 2019206.00218.00206.00215.00215.0061,452
Jul 29, 2019211.00217.68206.00216.00216.0056,161
Jul 26, 2019213.00219.00210.00210.00210.0028,507
Jul 25, 2019212.00219.00212.00213.00213.0026,602
Jul 24, 2019214.00220.00214.00217.00217.0047,589
Jul 23, 2019219.00219.00211.00219.00219.0017,830
Jul 22, 2019221.00222.00211.00211.00211.00115,816
Jul 19, 2019217.00219.00212.00217.00217.0094,625
Jul 18, 2019224.00224.00209.00214.00214.00197,662
Jul 17, 2019217.00225.00217.00220.00220.0032,094
Jul 16, 2019216.00222.00216.00220.00220.0072,067
Jul 15, 2019228.00228.00216.00218.00218.0041,592
Jul 12, 2019222.00222.00217.00218.00218.00223,011
Jul 11, 2019220.00223.00220.00222.00222.003,022,547
Jul 10, 2019224.00225.00219.00222.00222.00160,682
Jul 09, 2019221.00221.00216.00219.50219.5049,329
Jul 08, 2019220.00223.00219.00221.00221.0057,810
Jul 05, 2019219.00223.00218.00221.00221.00174,206
Jul 04, 2019220.00222.00216.00221.00221.0050,472
Jul 03, 2019223.00223.00216.00221.00221.0041,106
Jul 02, 2019219.00225.00216.00221.00221.00723,820
Jul 01, 2019230.00230.00221.00221.00221.0044,586
Jun 28, 2019226.00226.00219.00224.00224.0067,040
Jun 27, 2019225.00225.00218.00218.00218.0079,997
Jun 26, 2019227.00227.00218.00223.00223.0080,436
Jun 25, 2019220.00226.00220.00223.00223.00391,396
Jun 24, 2019220.00230.00220.00228.00228.0084,622
Jun 21, 2019235.00235.00227.00230.00230.00851,259
Jun 20, 2019230.00232.00225.00225.00225.0060,888
Jun 19, 2019235.00235.00225.00230.00230.0091,077
Jun 18, 2019240.00240.00229.00231.00231.00115,281
Jun 17, 2019------
Jun 14, 2019233.00234.00229.00234.00234.00129,329
Jun 13, 2019230.00235.00226.00230.00230.0082,974
Jun 13, 20192.27 Dividend
Jun 12, 2019235.00236.00232.00232.00229.73333,567
Jun 11, 2019238.00242.00233.00240.00237.65332,663
Jun 10, 2019237.00237.00230.00230.00227.75282,326
Jun 07, 2019228.00238.00225.00235.00232.70200,407
Jun 06, 2019240.00244.00229.00234.00231.71282,381
Jun 05, 2019229.00236.00229.00232.00229.7358,436
Jun 04, 2019225.00229.00223.00229.00226.76364,844
Jun 03, 2019234.00234.00223.00228.00225.77904,455
May 31, 2019230.00232.00230.00230.00227.751,027,000
May 30, 2019236.00236.00226.00228.00225.7793,027
May 29, 2019244.00244.00235.00235.00232.7013,765
May 28, 2019254.00254.00233.00233.00230.7276,314
May 24, 2019242.00255.00240.00247.00244.5881,159
May 23, 2019225.00242.00225.00237.50235.1820,697
May 22, 2019225.00234.00225.00226.00223.7913,320
May 21, 2019228.00234.00228.00230.00227.7555,512
May 20, 2019229.00235.00228.00235.00232.7070,626
May 17, 2019226.00239.00226.00229.00226.7617,406
May 16, 2019236.00236.00230.00234.00231.7124,147
May 15, 2019239.00239.00235.00235.00232.7015,681
May 14, 2019228.00233.00228.00228.00225.77152,186
May 13, 2019228.00233.00228.00228.00225.77120,831
May 10, 2019231.00232.00228.00228.00225.772,424,390
May 09, 2019233.00233.00225.00230.00227.75269,106
May 08, 2019234.00240.00234.00238.00235.6762,481
May 07, 2019233.00241.00233.00240.00237.6542,104
May 03, 2019236.00240.00236.00240.00237.6589,900
May 02, 2019233.00244.00233.00238.00235.6749,524
May 01, 2019236.00240.00235.00236.00233.6952,379
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...