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

 
     
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
Showing 1 to 50 of 245