185.00p+6.00 (+3.35%)23 Apr 2024, 16:35
Boku, Inc. Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 179.00p | 185.00p | 175.00p | 185.00p | 57,062 |
Apr 22, 2024 | 179.00p | 179.90p | 178.00p | 179.00p | 46,229 |
Apr 19, 2024 | 180.00p | 186.00p | 178.00p | 179.00p | 172,506 |
Apr 18, 2024 | 181.00p | 183.80p | 178.00p | 178.00p | 2,410,716 |
Apr 17, 2024 | 181.00p | 183.80p | 178.00p | 181.00p | 325,392 |
Apr 16, 2024 | 181.00p | 182.00p | 178.00p | 180.00p | 107,209 |
Apr 15, 2024 | 179.50p | 183.80p | 180.00p | 182.00p | 657,292 |
Apr 12, 2024 | 180.00p | 183.49p | 179.75p | 180.00p | 778,488 |
Apr 11, 2024 | 182.50p | 182.75p | 178.04p | 180.00p | 254,825 |
Apr 10, 2024 | 182.50p | 183.84p | 180.20p | 182.50p | 1,551,283 |
Apr 9, 2024 | 178.00p | 185.00p | 176.20p | 182.50p | 2,229,518 |
Apr 8, 2024 | 173.00p | 175.96p | 172.00p | 175.50p | 571,845 |
Apr 5, 2024 | 175.50p | 175.97p | 173.00p | 174.00p | 191,487 |
Apr 4, 2024 | 175.00p | 175.99p | 175.00p | 175.50p | 36,931 |
Apr 3, 2024 | 178.50p | 177.20p | 173.00p | 176.00p | 162,477 |
Apr 2, 2024 | 184.50p | 185.00p | 177.03p | 178.50p | 142,830 |
Mar 28, 2024 | 184.50p | 185.00p | 182.00p | 184.50p | 30,911 |
Mar 27, 2024 | 183.00p | 185.50p | 182.05p | 184.50p | 2,133,662 |
Mar 26, 2024 | 183.00p | 185.00p | 181.00p | 183.00p | 6,133,588 |
Mar 25, 2024 | 185.00p | 186.92p | 181.00p | 183.00p | 696,462 |
Mar 22, 2024 | 188.50p | 189.80p | 183.00p | 183.00p | 251,645 |
Mar 21, 2024 | 188.50p | 190.96p | 187.03p | 188.00p | 110,074 |
Mar 20, 2024 | 183.50p | 192.97p | 180.00p | 188.50p | 2,683,900 |
Mar 19, 2024 | 175.00p | 184.97p | 173.00p | 183.50p | 1,602,245 |
Mar 18, 2024 | 171.00p | 174.00p | 168.06p | 171.00p | 341,152 |
Mar 15, 2024 | 169.00p | 174.00p | 169.00p | 171.00p | 272,237 |
Mar 14, 2024 | 167.50p | 171.00p | 165.00p | 171.00p | 154,630 |
Mar 13, 2024 | 167.50p | 169.95p | 165.05p | 167.50p | 48,232 |
Mar 12, 2024 | 163.50p | 168.00p | 161.00p | 168.00p | 446,192 |
Mar 11, 2024 | 163.50p | 165.95p | 161.05p | 163.50p | 8,004 |
Mar 8, 2024 | 161.50p | 166.00p | 160.00p | 163.50p | 143,048 |
Mar 7, 2024 | 161.50p | 161.50p | 160.25p | 161.50p | 471,072 |
Mar 6, 2024 | 161.50p | 162.00p | 160.00p | 161.50p | 37,851 |
Mar 5, 2024 | 161.50p | 161.95p | 160.00p | 161.50p | 251,586 |
Mar 4, 2024 | 161.50p | 162.00p | 160.00p | 161.50p | 500,838 |
Mar 1, 2024 | 161.50p | 162.00p | 160.00p | 161.50p | 295,004 |
Feb 29, 2024 | 161.50p | 162.00p | 160.03p | 161.50p | 3,206 |
Feb 28, 2024 | 161.50p | 162.97p | 160.00p | 161.50p | 209,788 |
Feb 27, 2024 | 162.00p | 165.00p | 160.03p | 165.00p | 327,928 |
Feb 26, 2024 | 162.50p | 165.00p | 160.00p | 162.00p | 474,222 |
Feb 23, 2024 | 157.50p | 165.00p | 155.10p | 162.50p | 743,361 |
Feb 22, 2024 | 156.50p | 157.50p | 155.00p | 156.50p | 701,934 |
Feb 21, 2024 | 157.50p | 160.00p | 155.00p | 160.00p | 396,973 |
Feb 20, 2024 | 157.50p | 157.50p | 155.00p | 157.50p | 77,042 |
Feb 19, 2024 | 157.50p | 157.50p | 155.00p | 157.50p | 49,416 |
Feb 16, 2024 | 157.50p | 159.46p | 155.00p | 157.50p | 60,460 |
Feb 15, 2024 | 159.50p | 160.97p | 155.00p | 157.50p | 283,337 |
Feb 14, 2024 | 154.00p | 161.00p | 153.02p | 159.50p | 336,471 |
Feb 13, 2024 | 154.00p | 154.90p | 153.00p | 154.00p | 128,032 |
Feb 12, 2024 | 154.00p | 154.90p | 153.00p | 154.00p | 215,184 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.