1. Share Prices

  2. Kooth PLC (KOO)

202.50p+0.00 (+0.00%)16 May 2022, 16:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kooth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2022203.00p203.80p203.80p202.50p100
May 13, 2022201.50p204.90p196.00p202.50p16,907
May 12, 2022206.00p205.00p200.00p202.50p5,425
May 11, 2022206.00p202.60p202.60p206.00p977
May 10, 2022206.00p209.00p209.00p206.00p235
May 9, 2022213.50p212.71p205.00p206.00p10,845
May 6, 2022214.50p212.00p212.00p213.50p5,000
May 5, 2022216.00p213.70p212.00p214.50p858
May 4, 2022214.50p213.90p213.90p214.50p224
May 3, 2022214.50p214.40p212.00p214.50p4,950
Apr 29, 2022214.50p215.25p212.00p214.50p17,057
Apr 28, 2022226.00p227.00p212.00p214.50p29,805
Apr 27, 2022226.00p225.80p225.80p226.00p44
Apr 26, 2022231.00p227.00p225.00p227.00p3,232
Apr 25, 2022231.00p231.00p222.00p231.00p17,527
Apr 22, 2022228.50p237.00p230.00p231.00p3,689
Apr 21, 2022236.00p232.00p223.00p231.00p44,656
Apr 19, 2022236.00p240.00p232.40p236.00p7,525
Apr 14, 2022236.00p235.00p230.00p236.00p161,603
Apr 12, 2022236.00p236.00p236.00p236.00p423
Apr 8, 2022237.00p239.80p232.05p236.00p286
Apr 6, 2022237.00p236.00p236.00p236.00p280
Apr 5, 2022241.00p240.70p239.80p234.00p7,183
Apr 4, 2022244.00p240.85p240.00p243.00p10,803
Apr 1, 2022244.00p244.45p242.35p244.00p2,658
Mar 31, 2022240.00p246.00p238.00p244.00p46,729
Mar 30, 2022243.00p242.22p236.00p240.00p45,459
Mar 29, 2022235.00p245.40p230.00p243.00p27,696
Mar 28, 2022243.00p238.00p226.00p235.00p11,089
Mar 25, 2022245.00p242.10p236.30p243.00p6,600
Mar 24, 2022257.00p253.20p242.00p245.00p19,491
Mar 23, 2022262.00p266.00p258.88p258.00p5,280
Mar 22, 2022262.00p262.90p258.00p262.00p496
Mar 21, 2022270.00p272.05p256.01p270.00p23,592
Mar 18, 2022267.00p276.00p261.50p270.00p9,441
Mar 17, 2022255.00p270.00p254.30p264.00p16,220
Mar 16, 2022247.00p260.00p248.30p255.00p17,577
Mar 15, 2022247.00p249.00p242.20p247.00p3,087
Mar 14, 2022247.00p244.00p242.20p247.00p3,546
Mar 11, 2022242.00p244.00p240.00p243.00p105,774
Mar 10, 2022242.00p240.00p239.80p242.00p442
Mar 9, 2022242.00p240.60p240.00p242.00p6,895
Mar 8, 2022242.00p240.60p240.00p242.00p1,804
Mar 7, 2022249.00p244.30p240.30p242.00p6,878
Mar 4, 2022252.00p254.00p250.00p249.00p28,797
Mar 3, 2022252.00p252.00p250.00p252.00p36,918
Mar 2, 2022254.00p252.00p250.00p252.00p707
Mar 1, 2022254.00p258.00p250.00p254.00p2,035
Feb 28, 2022258.00p270.00p250.00p254.00p16,996
Feb 25, 2022255.00p264.00p248.80p258.00p48,563
12345
Showing 1 to 50 of 242

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:
12 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fresnillo PLC756.804.62
Apax Global Alpha Limited188.004.44
Tp Icap Group PLC124.404.27
Plus500 LTD1,573.004.10
Chrysalis Investments Limited137.803.92
Playtech PLC530.003.82

Fallers

CompanyPrice% Chg
Kainos Group PLC1,047.00-7.43
Network International Holdings PLC209.20-7.27
Diploma PLC2,456.00-5.68
Baltic Classifieds Group PLC148.40-5.24
Trainline PLC288.70-4.66
Rolls-Royce Holdings PLC80.68-3.78