BLVN

Bowleven Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bowleven Plc BLVN London Ordinary Share GB00B04PYL99 ORD 10P
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.13% 3.90 11:35:14
Close Price Low Price High Price Open Price Previous Close
3.90 3.88 3.88 3.88 3.905
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BLVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.894.343.884.04146,8150.010.26%
1 Month4.294.4353.863.97291,446-0.39-9.09%
3 Months3.464.543.203.92198,6310.4412.72%
6 Months3.024.541.653.01401,8400.8829.14%
1 Year10.2511.551.654.59358,488-6.35-61.95%
3 Years29.2540.501.6523.37572,285-25.35-86.67%
5 Years25.2540.501.6525.881,004,423-21.35-84.55%

BLVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.90 -0.01 -0.13% 3.88 3.90 3.88 195,370
Sep 17 2020 3.905 -0.02 -0.38% 3.88 4.00 3.88 114,067
Sep 16 2020 3.92 0.01 0.26% 4.00 4.00 3.88 205,147
Sep 15 2020 3.91 -0.43 -9.91% 3.88 3.91 3.88 111,111
Sep 14 2020 4.34 0.43 10.86% 4.00 4.34 3.90 214,558
Sep 11 2020 3.915 -0.11 -2.61% 3.89 3.915 3.88 89,192
Sep 10 2020 4.02 0.08 2.03% 4.02 4.02 4.02 8,967
Sep 09 2020 3.94 -0.03 -0.76% 3.90 4.00 3.88 403,599
Sep 08 2020 3.97 0.02 0.51% 3.90 4.10 3.90 263,542
Sep 07 2020 3.95 -0.05 -1.25% 3.91 4.00 3.91 133,360
Sep 04 2020 4.00 0.00 0.0% 3.88 4.20 3.88 181,396
Sep 03 2020 4.00 0.09 2.3% 3.98 4.00 3.98 218,873
Sep 02 2020 3.91 -0.53 -11.84% 3.88 3.96 3.88 2,914,288
Sep 01 2020 4.435 0.43 10.74% 3.88 4.435 3.88 152,976
Aug 28 2020 4.005 -0.02 -0.5% 3.89 4.005 3.88 134,222
Aug 27 2020 4.025 0.15 3.74% 4.00 4.025 4.00 69,289
Aug 26 2020 3.88 -0.10 -2.39% 3.86 3.88 3.86 21,562
Aug 25 2020 3.975 -0.17 -4.1% 4.10 4.10 3.975 138,527
Aug 24 2020 4.145 0.07 1.72% 3.86 4.145 3.86 113,262
Aug 21 2020 4.075 -0.22 -5.12% 4.29 4.29 4.075 49,530
Aug 20 2020 4.295 0.12 2.87% 3.85 4.46 3.85 136,498
Aug 19 2020 4.175 0.04 1.09% 4.54 4.54 4.09 54,712
See More Historical Prices »
Your Recent History
LSE
BLVN
Bowleven
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200919 02:07:27