- Share Prices
Kooth PLC (KOO)
270.00p+0.20 (+0.07%)28 Mar 2024, 18:29
Kooth PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 271.00p | 273.94p | 267.00p | 270.00p | 17,443 |
Mar 26, 2024 | 274.00p | 277.00p | 268.00p | 271.00p | 23,678 |
Mar 25, 2024 | 276.00p | 276.80p | 269.87p | 273.00p | 43,836 |
Mar 22, 2024 | 289.00p | 288.60p | 274.00p | 274.00p | 39,600 |
Mar 21, 2024 | 290.00p | 290.00p | 290.00p | 290.00p | 5,000 |
Mar 20, 2024 | 290.00p | 291.00p | 288.00p | 290.00p | 6,710 |
Mar 19, 2024 | 287.00p | 292.00p | 290.00p | 290.00p | 21,000 |
Mar 18, 2024 | 292.00p | 293.80p | 288.00p | 290.00p | 19,017 |
Mar 15, 2024 | 278.00p | 294.00p | 280.00p | 292.00p | 87,709 |
Mar 14, 2024 | 278.00p | 279.96p | 272.00p | 277.00p | 29,497 |
Mar 13, 2024 | 286.00p | 282.00p | 278.00p | 279.00p | 25,248 |
Mar 12, 2024 | 291.00p | 286.30p | 282.00p | 286.00p | 21,985 |
Mar 11, 2024 | 291.00p | 288.00p | 286.00p | 291.00p | 5,581 |
Mar 8, 2024 | 291.00p | 291.00p | 286.10p | 291.00p | 3,506 |
Mar 7, 2024 | 291.00p | 291.50p | 286.00p | 291.00p | 7,814 |
Mar 6, 2024 | 283.00p | 291.80p | 280.00p | 291.00p | 48,186 |
Mar 5, 2024 | 290.00p | 290.00p | 282.00p | 283.00p | 11,075 |
Mar 4, 2024 | 290.00p | 302.00p | 289.22p | 302.00p | 57,352 |
Mar 1, 2024 | 281.00p | 294.00p | 280.00p | 290.00p | 62,054 |
Feb 29, 2024 | 279.00p | 290.00p | 276.00p | 280.00p | 10,653 |
Feb 28, 2024 | 269.00p | 281.00p | 267.00p | 280.00p | 73,806 |
Feb 27, 2024 | 257.00p | 273.75p | 254.00p | 269.00p | 80,733 |
Feb 26, 2024 | 258.00p | 260.88p | 254.00p | 258.00p | 33,230 |
Feb 23, 2024 | 262.00p | 261.11p | 254.00p | 258.00p | 15,215 |
Feb 22, 2024 | 262.00p | 261.40p | 256.00p | 262.00p | 7,148 |
Feb 21, 2024 | 262.00p | 261.60p | 260.28p | 262.00p | 6,625 |
Feb 20, 2024 | 262.00p | 261.80p | 259.87p | 262.00p | 5,565 |
Feb 19, 2024 | 262.00p | 264.00p | 261.80p | 262.00p | 4,421 |
Feb 16, 2024 | 264.00p | 268.00p | 261.14p | 262.00p | 20,631 |
Feb 15, 2024 | 264.00p | 264.50p | 261.75p | 264.00p | 7,476 |
Feb 14, 2024 | 266.00p | 268.00p | 261.88p | 264.00p | 110,319 |
Feb 13, 2024 | 272.00p | 274.00p | 261.50p | 262.00p | 48,137 |
Feb 12, 2024 | 272.00p | 271.40p | 270.00p | 272.00p | 16,561 |
Feb 9, 2024 | 272.00p | 272.00p | 271.00p | 272.00p | 24,331 |
Feb 8, 2024 | 272.00p | 271.80p | 271.40p | 272.00p | 3,564 |
Feb 7, 2024 | 272.00p | 274.00p | 272.40p | 272.00p | 4,417 |
Feb 6, 2024 | 272.00p | 273.48p | 270.55p | 272.00p | 262,899 |
Feb 5, 2024 | 269.00p | 274.00p | 269.00p | 272.00p | 58,257 |
Feb 2, 2024 | 279.00p | 279.50p | 272.00p | 273.00p | 29,096 |
Feb 1, 2024 | 283.00p | 286.00p | 278.00p | 279.00p | 28,294 |
Jan 31, 2024 | 286.00p | 286.00p | 280.00p | 284.00p | 13,133 |
Jan 30, 2024 | 288.00p | 284.00p | 282.00p | 284.00p | 5,656 |
Jan 29, 2024 | 288.00p | 288.50p | 286.70p | 288.00p | 6,783 |
Jan 26, 2024 | 288.00p | 289.25p | 286.00p | 288.00p | 6,574 |
Jan 25, 2024 | 288.00p | 289.50p | 286.60p | 288.00p | 16,652 |
Jan 24, 2024 | 288.00p | 290.00p | 286.00p | 288.00p | 4,292 |
Jan 23, 2024 | 288.00p | 289.50p | 286.40p | 288.00p | 11,898 |
Jan 22, 2024 | 293.00p | 296.00p | 286.00p | 288.00p | 221,448 |
Jan 19, 2024 | 293.00p | 292.00p | 292.00p | 293.00p | 1,010 |
Jan 18, 2024 | 293.00p | 292.25p | 290.00p | 293.00p | 1,888 |