1. Share Prices

  2. Kooth PLC (KOO)

360.00p+5.00 (+1.41%)21 Oct 2021, 09:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kooth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 20, 2021355.00p359.00p350.65p355.00p2,901
Oct 19, 2021355.00p358.40p346.00p355.00p11,817
Oct 18, 2021355.00p356.45p351.65p355.00p5,082
Oct 15, 2021360.00p357.90p350.00p355.00p57,553
Oct 14, 2021363.00p362.88p354.00p360.00p6,407
Oct 13, 2021371.00p366.00p362.00p363.00p8,900
Oct 12, 2021371.00p369.20p368.20p371.00p3,317
Oct 11, 2021371.00p374.00p368.12p371.00p10,668
Oct 8, 2021371.00p373.50p371.00p371.00p44,670
Oct 7, 2021371.00p372.00p372.00p371.00p2,014
Oct 6, 2021373.00p374.00p370.00p371.00p6,454
Oct 5, 2021381.00p374.50p366.00p370.00p26,142
Oct 4, 2021395.00p400.00p365.00p392.00p2,540,708
Oct 1, 2021395.00p395.40p392.40p395.00p663
Sep 30, 2021395.00p395.00p392.40p395.00p93,143
Sep 29, 2021395.00p394.50p392.10p395.00p6,950
Sep 28, 2021395.00p394.50p392.10p395.00p3,441
Sep 27, 2021395.00p394.50p392.10p395.00p10,062
Sep 24, 2021396.00p395.80p390.00p395.00p31,356
Sep 23, 2021396.00p396.00p396.00p396.00p1,500
Sep 22, 2021396.00p396.00p392.20p396.00p323
Sep 21, 2021396.00p398.00p392.20p396.00p5,635
Sep 20, 2021400.00p396.08p389.50p392.00p11,747
Sep 17, 2021400.00p404.00p396.00p404.00p3,659
Sep 16, 2021400.00p399.90p396.00p400.00p5,692
Sep 15, 2021404.00p408.00p389.00p400.00p26,546
Sep 14, 2021399.00p410.00p397.50p404.00p61,723
Sep 13, 2021384.00p402.00p384.00p399.00p16,353
Sep 10, 2021388.00p391.50p386.00p388.00p9,421
Sep 9, 2021384.00p392.00p378.00p382.00p23,458
Sep 8, 2021380.00p381.90p381.00p380.00p18,541
Sep 7, 2021380.00p382.00p379.00p380.00p50,184
Sep 6, 2021379.00p382.00p379.00p380.00p17,876
Sep 3, 2021377.00p382.00p372.00p379.00p35,119
Sep 2, 2021377.00p376.75p376.75p377.00p400
Sep 1, 2021377.00p380.80p375.20p377.00p13,520
Aug 31, 2021371.00p378.00p372.00p377.00p14,809
Aug 26, 2021371.00p368.95p368.85p371.00p1,465
Aug 24, 2021370.00p371.00p368.00p371.00p80,507
Aug 23, 2021374.00p378.00p368.00p370.00p3,109
Aug 20, 2021374.00p376.50p370.20p374.00p2,785
Aug 19, 2021377.00p379.40p370.00p374.00p24,685
Aug 18, 2021366.00p379.70p370.00p377.00p27,302
Aug 17, 2021363.00p366.00p364.20p366.00p1,514
Aug 13, 2021363.00p365.70p362.00p363.00p16,974
Aug 12, 2021362.00p366.00p361.00p363.00p17,167
Aug 11, 2021361.00p364.40p361.25p362.00p3,107
Aug 10, 2021361.00p361.65p359.00p361.00p20,047
Aug 9, 2021355.00p366.00p350.00p350.00p23,596
Aug 6, 2021355.00p359.90p354.00p355.00p6,537
12345
Showing 1 to 50 of 245

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Oct 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renishaw PLC5,030.008.41
Darktrace PLC950.504.28
Shaftesbury PLC626.003.81
Capital & Counties Properties PLC165.003.64
Unilever PLC3,934.003.01
Vivo Energy PLC106.002.91

Fallers

CompanyPrice% Chg
Lancashire Holdings Limited527.51-4.78
Anglo American PLC2,719.00-4.19
Rio Tinto PLC4,712.00-3.55
Moonpig Group PLC336.40-3.50
Tui AG220.00-3.25
Bhp Group PLC1,939.40-3.18