Bowleven More Historical Data - BLVN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Bowleven Plc (BLVN)
Bowleven Plc (BLVN) Historical

BLVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.20	0.00	0.00%	0.20	0.20	0.165	130,925
Apr 24 2024	0.20	0.00	0.00%	0.20	0.20	0.1725	195,543
Apr 23 2024	0.20	0.00	0.00%	0.20	0.20	0.165	250,000
Apr 22 2024	0.20	0.00	0.00%	0.20	0.20	0.165	14,607,578
Apr 19 2024	0.20	-0.02	-9.09%	0.20	0.224	0.187	10,001
Apr 18 2024	0.22	0.02	10.00%	0.20	0.22	0.20	300,651
Apr 17 2024	0.20	0.00	0.00%	0.20	0.20	0.20	620,000
Apr 16 2024	0.20	-0.01	-4.76%	0.20	0.24	0.20	972,276
Apr 15 2024	0.21	0.01	5.00%	0.20	0.21	0.20	1,526,274
Apr 12 2024	0.20	0.00	0.00%	0.20	0.204	0.177	3,794,649
Apr 11 2024	0.20	0.05	33.33%	0.15	0.25	0.15	4,466,061
Apr 10 2024	0.15	0.00	0.00%	0.15	0.15	0.15	647,578
Apr 09 2024	0.15	0.00	0.00%	0.15	0.1825	0.15	300,098
Apr 08 2024	0.15	0.00	0.00%	0.15	0.15	0.15	3,461,150
Apr 05 2024	0.15	0.00	0.00%	0.15	0.15	0.1325	135,283
Apr 04 2024	0.15	-0.005	-3.23%	0.15	0.15	0.15	70,364
Apr 03 2024	0.155	0.005	3.33%	0.15	0.155	0.15	1,546,371
Apr 02 2024	0.15	-0.015	-9.09%	0.15	0.15	0.15	1,071,661
Mar 28 2024	0.165	0.015	10.00%	0.15	0.165	0.15	233,534
Mar 27 2024	0.15	0.00	0.00%	0.15	0.15	0.15	102,636
Mar 26 2024	0.15	0.00	0.00%	0.15	0.15	0.15	1,218,242
Mar 25 2024	0.15	0.00	0.00%	0.15	0.15	0.15	364,585
Mar 22 2024	0.15	0.025	20.00%	0.125	0.15	0.125	1,466,613
Mar 21 2024	0.125	0.00	0.00%	0.125	0.125	0.111	70,494
Mar 20 2024	0.125	-0.025	-16.67%	0.15	0.15	0.125	900,000
Mar 19 2024	0.15	-0.05	-25.00%	0.20	0.20	0.125	953,015
Mar 18 2024	0.20	0.00	0.00%	0.20	0.20	0.20	326,505
Mar 15 2024	0.20	0.00	0.00%	0.20	0.20	0.20	8,926,801
Mar 14 2024	0.20	-0.05	-20.00%	0.20	0.20	0.20	136,944
Mar 13 2024	0.25	0.00	0.00%	0.25	0.25	0.25	669,956
Mar 12 2024	0.25	0.00	0.00%	0.25	0.25	0.25	8,291
Mar 11 2024	0.25	0.00	0.00%	0.25	0.25	0.25	72,573
Mar 08 2024	0.25	0.00	0.00%	0.25	0.275	0.238	632,003
Mar 07 2024	0.25	-0.05	-16.67%	0.25	0.25	0.25	173,351
Mar 06 2024	0.30	0.025	9.09%	0.25	0.30	0.25	3,791,761
Mar 05 2024	0.275	-0.025	-8.33%	0.275	0.275	0.275	46,539
Mar 04 2024	0.30	-0.025	-7.69%	0.325	0.325	0.275	634,800
Mar 01 2024	0.325	0.00	0.00%	0.325	0.325	0.325	69,999
Feb 29 2024	0.325	0.00	0.00%	0.325	0.325	0.325	308,569
Feb 28 2024	0.325	0.00	0.00%	0.325	0.325	0.325	1,513
Feb 27 2024	0.325	0.00	0.00%	0.325	0.325	0.325	4,544,696
Feb 26 2024	0.325	0.075	30.00%	0.25	0.325	0.25	8,833,333
Feb 23 2024	0.25	0.00	0.00%	0.25	0.25	0.25	3,959,746
Feb 22 2024	0.25	0.00	0.00%	0.25	0.25	0.225	1,207,105
Feb 21 2024	0.25	-0.05	-16.67%	0.30	0.30	0.225	3,639,878
Feb 20 2024	0.30	-0.03	-9.09%	0.30	0.30	0.30	201,359
Feb 19 2024	0.33	0.03	10.00%	0.30	0.35	0.30	45,707
Feb 16 2024	0.30	0.05	20.00%	0.25	0.30	0.25	1,765,621
Feb 15 2024	0.25	-0.10	-28.57%	0.35	0.35	0.25	2,766,986
Feb 14 2024	0.35	-0.05	-12.50%	0.40	0.40	0.345	60,332
Feb 13 2024	0.40	0.00	0.00%	0.40	0.40	0.40	91,842
Feb 12 2024	0.40	0.00	0.00%	0.40	0.40	0.35	159,925
Feb 09 2024	0.40	0.00	0.00%	0.40	0.40	0.40	100,000
Feb 08 2024	0.40	0.00	0.00%	0.40	0.40	0.40	227,195
Feb 07 2024	0.40	0.00	0.00%	0.40	0.40	0.40	45,421
Feb 06 2024	0.40	-0.066	-14.16%	0.425	0.425	0.40	56,355
Feb 05 2024	0.466	0.041	9.65%	0.425	0.483	0.425	303,659
Feb 02 2024	0.425	0.00	0.00%	0.425	0.425	0.425	122,424
Feb 01 2024	0.425	0.025	6.25%	0.425	0.425	0.425	29,009
Jan 31 2024	0.40	0.00	0.00%	0.425	0.425	0.40	89,469
Jan 30 2024	0.40	0.00	0.00%	0.425	0.425	0.40	206,191
Jan 29 2024	0.40	0.00	0.00%	0.425	0.425	0.40	515,019

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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