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
-0.03 -0.72% 4.15 11:35:07
Open Price Low Price High Price Close Price Prev Close
4.08 4.08 4.08 4.15 4.18
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BLVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.314.994.084.2297,447-0.16-3.71%
1 Month4.304.994.014.25146,114-0.15-3.49%
3 Months3.515.343.504.33174,7900.6418.23%
6 Months3.465.343.404.13185,9080.6919.94%
1 Year6.146.681.653.62304,915-1.99-32.41%
3 Years32.1040.501.6520.90479,747-27.95-87.07%
5 Years20.7540.501.6525.75943,061-16.60-80.0%

BLVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 4.15 -0.03 -0.72% 4.08 4.15 4.08 196,749
Jan 14 2021 4.18 0.01 0.24% 4.49 4.49 4.11 123,251
Jan 13 2021 4.17 -0.01 -0.12% 4.49 4.49 4.17 119,364
Jan 12 2021 4.175 -0.37 -8.14% 4.99 4.99 4.175 209,033
Jan 11 2021 4.545 0.26 6.07% 4.08 4.545 4.08 46,750
Jan 08 2021 4.285 -0.26 -5.62% 4.31 4.31 4.285 43,143
Jan 07 2021 4.54 0.01 0.22% 4.08 4.54 4.08 16,579
Jan 06 2021 4.53 -0.20 -4.23% 4.98 4.98 4.05 81,791
Jan 05 2021 4.73 0.47 10.9% 4.06 4.73 4.06 108,317
Jan 04 2021 4.265 0.22 5.31% 4.06 4.86 4.06 354,960
Dec 31 2020 4.05 -0.39 -8.78% 4.05 4.05 4.05 46,079
Dec 30 2020 4.44 0.28 6.6% 4.06 4.44 4.04 268,952
Dec 29 2020 4.165 0.03 0.73% 4.47 4.48 4.05 656,293
Dec 24 2020 4.135 0.00 0.0% 4.135 4.135 4.135 22,305
Dec 23 2020 4.135 -0.01 -0.24% 4.01 4.135 4.01 33,903
Dec 22 2020 4.145 -0.01 -0.24% 4.02 4.42 4.02 84,667
Dec 21 2020 4.155 -0.08 -1.89% 4.48 4.48 4.04 255,944
Dec 18 2020 4.235 -0.07 -1.51% 4.30 4.30 4.15 115,585
Dec 17 2020 4.30 -0.26 -5.7% 4.16 4.31 4.16 233,297
Dec 16 2020 4.56 0.17 3.75% 4.11 4.56 4.11 259,540
See More Historical Prices ยป
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:20210116 05:14:50