- Share Prices
Kooth PLC (KOO)
202.50p+0.00 (+0.00%)16 May 2022, 16:07
Kooth PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 16, 2022 | 203.00p | 203.80p | 203.80p | 202.50p | 100 |
May 13, 2022 | 201.50p | 204.90p | 196.00p | 202.50p | 16,907 |
May 12, 2022 | 206.00p | 205.00p | 200.00p | 202.50p | 5,425 |
May 11, 2022 | 206.00p | 202.60p | 202.60p | 206.00p | 977 |
May 10, 2022 | 206.00p | 209.00p | 209.00p | 206.00p | 235 |
May 9, 2022 | 213.50p | 212.71p | 205.00p | 206.00p | 10,845 |
May 6, 2022 | 214.50p | 212.00p | 212.00p | 213.50p | 5,000 |
May 5, 2022 | 216.00p | 213.70p | 212.00p | 214.50p | 858 |
May 4, 2022 | 214.50p | 213.90p | 213.90p | 214.50p | 224 |
May 3, 2022 | 214.50p | 214.40p | 212.00p | 214.50p | 4,950 |
Apr 29, 2022 | 214.50p | 215.25p | 212.00p | 214.50p | 17,057 |
Apr 28, 2022 | 226.00p | 227.00p | 212.00p | 214.50p | 29,805 |
Apr 27, 2022 | 226.00p | 225.80p | 225.80p | 226.00p | 44 |
Apr 26, 2022 | 231.00p | 227.00p | 225.00p | 227.00p | 3,232 |
Apr 25, 2022 | 231.00p | 231.00p | 222.00p | 231.00p | 17,527 |
Apr 22, 2022 | 228.50p | 237.00p | 230.00p | 231.00p | 3,689 |
Apr 21, 2022 | 236.00p | 232.00p | 223.00p | 231.00p | 44,656 |
Apr 19, 2022 | 236.00p | 240.00p | 232.40p | 236.00p | 7,525 |
Apr 14, 2022 | 236.00p | 235.00p | 230.00p | 236.00p | 161,603 |
Apr 12, 2022 | 236.00p | 236.00p | 236.00p | 236.00p | 423 |
Apr 8, 2022 | 237.00p | 239.80p | 232.05p | 236.00p | 286 |
Apr 6, 2022 | 237.00p | 236.00p | 236.00p | 236.00p | 280 |
Apr 5, 2022 | 241.00p | 240.70p | 239.80p | 234.00p | 7,183 |
Apr 4, 2022 | 244.00p | 240.85p | 240.00p | 243.00p | 10,803 |
Apr 1, 2022 | 244.00p | 244.45p | 242.35p | 244.00p | 2,658 |
Mar 31, 2022 | 240.00p | 246.00p | 238.00p | 244.00p | 46,729 |
Mar 30, 2022 | 243.00p | 242.22p | 236.00p | 240.00p | 45,459 |
Mar 29, 2022 | 235.00p | 245.40p | 230.00p | 243.00p | 27,696 |
Mar 28, 2022 | 243.00p | 238.00p | 226.00p | 235.00p | 11,089 |
Mar 25, 2022 | 245.00p | 242.10p | 236.30p | 243.00p | 6,600 |
Mar 24, 2022 | 257.00p | 253.20p | 242.00p | 245.00p | 19,491 |
Mar 23, 2022 | 262.00p | 266.00p | 258.88p | 258.00p | 5,280 |
Mar 22, 2022 | 262.00p | 262.90p | 258.00p | 262.00p | 496 |
Mar 21, 2022 | 270.00p | 272.05p | 256.01p | 270.00p | 23,592 |
Mar 18, 2022 | 267.00p | 276.00p | 261.50p | 270.00p | 9,441 |
Mar 17, 2022 | 255.00p | 270.00p | 254.30p | 264.00p | 16,220 |
Mar 16, 2022 | 247.00p | 260.00p | 248.30p | 255.00p | 17,577 |
Mar 15, 2022 | 247.00p | 249.00p | 242.20p | 247.00p | 3,087 |
Mar 14, 2022 | 247.00p | 244.00p | 242.20p | 247.00p | 3,546 |
Mar 11, 2022 | 242.00p | 244.00p | 240.00p | 243.00p | 105,774 |
Mar 10, 2022 | 242.00p | 240.00p | 239.80p | 242.00p | 442 |
Mar 9, 2022 | 242.00p | 240.60p | 240.00p | 242.00p | 6,895 |
Mar 8, 2022 | 242.00p | 240.60p | 240.00p | 242.00p | 1,804 |
Mar 7, 2022 | 249.00p | 244.30p | 240.30p | 242.00p | 6,878 |
Mar 4, 2022 | 252.00p | 254.00p | 250.00p | 249.00p | 28,797 |
Mar 3, 2022 | 252.00p | 252.00p | 250.00p | 252.00p | 36,918 |
Mar 2, 2022 | 254.00p | 252.00p | 250.00p | 252.00p | 707 |
Mar 1, 2022 | 254.00p | 258.00p | 250.00p | 254.00p | 2,035 |
Feb 28, 2022 | 258.00p | 270.00p | 250.00p | 254.00p | 16,996 |
Feb 25, 2022 | 255.00p | 264.00p | 248.80p | 258.00p | 48,563 |