Kooth (KOO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kooth

Date Open High Low Close* Volume
16/12/2020 237.50p 237.50p 235.00p 237.50p 1009
15/12/2020 237.50p 237.50p 237.50p 237.50p 0
14/12/2020 237.50p 237.50p 236.00p 237.50p 0
11/12/2020 238.50p 239.00p 235.00p 236.00p 12548
10/12/2020 238.50p 239.00p 238.50p 238.50p 210
09/12/2020 238.50p 238.50p 238.50p 238.50p 1458
08/12/2020 238.50p 239.00p 238.50p 238.50p 2255
07/12/2020 238.50p 242.00p 235.00p 238.50p 5842
04/12/2020 238.50p 241.00p 235.00p 238.50p 3518
03/12/2020 240.00p 244.00p 235.50p 238.50p 9347
02/12/2020 240.00p 240.00p 240.00p 240.00p 0
01/12/2020 240.00p 240.00p 236.00p 240.00p 208
30/11/2020 240.00p 244.00p 236.00p 240.00p 1390
27/11/2020 242.50p 244.00p 240.00p 240.00p 10520
26/11/2020 242.50p 244.00p 240.00p 242.50p 10639
25/11/2020 245.00p 245.00p 240.00p 245.00p 1952
24/11/2020 255.00p 258.00p 245.00p 245.00p 27141
23/11/2020 250.00p 260.00p 248.50p 259.00p 121094
20/11/2020 250.00p 255.00p 248.80p 250.00p 7612
19/11/2020 250.00p 254.00p 250.00p 250.00p 4518
18/11/2020 248.50p 255.00p 248.10p 250.00p 58532
17/11/2020 246.00p 250.00p 246.00p 248.50p 797
16/11/2020 242.50p 250.00p 242.50p 246.00p 94689
13/11/2020 240.00p 245.00p 238.00p 242.50p 20260
12/11/2020 235.00p 245.00p 235.00p 240.00p 7331
10/11/2020 235.00p 238.50p 232.00p 235.00p 9775
09/11/2020 232.50p 235.00p 232.00p 235.00p 48273
06/11/2020 232.50p 234.00p 231.20p 232.50p 408
05/11/2020 232.50p 232.50p 230.98p 232.50p 11032
04/11/2020 235.00p 235.00p 230.00p 232.50p 5479
03/11/2020 237.50p 237.50p 235.00p 235.00p 5552
02/11/2020 242.50p 242.50p 235.00p 237.50p 14124
30/10/2020 242.50p 242.50p 240.00p 242.50p 6699
29/10/2020 242.50p 245.00p 240.00p 242.50p 9417
28/10/2020 243.50p 243.50p 240.00p 242.50p 5784
27/10/2020 245.00p 245.00p 242.10p 243.50p 3157
26/10/2020 247.50p 248.00p 242.10p 245.00p 15063
23/10/2020 247.50p 247.50p 245.00p 247.50p 6518
22/10/2020 252.50p 252.50p 245.00p 247.50p 44587
21/10/2020 251.00p 252.60p 250.00p 250.00p 46488
20/10/2020 250.00p 252.80p 247.08p 248.00p 27741
19/10/2020 242.50p 255.00p 242.50p 253.00p 71613
16/10/2020 242.50p 245.00p 242.50p 242.50p 86
15/10/2020 242.50p 242.50p 240.00p 242.50p 835
14/10/2020 242.50p 242.50p 240.05p 242.50p 5880
13/10/2020 242.50p 242.75p 242.50p 242.50p 3925
12/10/2020 244.00p 244.00p 240.00p 242.50p 34535
09/10/2020 244.00p 244.40p 244.00p 244.00p 200
08/10/2020 244.00p 245.00p 244.00p 244.00p 3844
07/10/2020 245.00p 246.95p 243.25p 244.00p 9217
06/10/2020 245.00p 247.00p 243.25p 245.00p 8611
05/10/2020 246.00p 247.60p 243.10p 245.00p 41337
02/10/2020 239.00p 247.00p 235.00p 235.00p 16267
01/10/2020 236.50p 239.95p 236.50p 239.00p 54155
30/09/2020 235.00p 239.00p 234.40p 236.50p 2149
29/09/2020 235.00p 238.00p 230.00p 235.00p 66062
28/09/2020 237.50p 237.50p 235.00p 235.00p 4550
25/09/2020 241.00p 241.00p 235.00p 239.50p 19373
24/09/2020 241.00p 241.00p 240.00p 241.00p 1623
23/09/2020 241.00p 245.00p 237.08p 241.00p 3009
22/09/2020 241.00p 241.00p 237.00p 241.00p 4000
21/09/2020 241.00p 241.00p 237.08p 241.00p 2475
18/09/2020 241.00p 241.00p 237.08p 241.00p 2862
17/09/2020 241.00p 241.00p 237.08p 241.00p 2245
16/09/2020 241.00p 241.00p 240.00p 241.00p 8678
15/09/2020 241.00p 241.00p 240.00p 240.00p 1372
14/09/2020 241.00p 244.92p 237.00p 241.00p 12607
11/09/2020 240.00p 245.00p 237.10p 241.00p 8805
10/09/2020 240.00p 240.00p 239.90p 240.00p 3964
09/09/2020 240.00p 240.00p 236.00p 240.00p 8070
08/09/2020 240.00p 244.00p 235.00p 240.00p 76297
07/09/2020 240.00p 245.00p 236.88p 240.00p 10980
04/09/2020 240.00p 241.50p 236.50p 240.00p 18811
03/09/2020 240.00p 244.00p 240.00p 240.00p 18504
02/09/2020 225.00p 244.00p 225.00p 240.00p 58152

*Close Price adjusted for both dividends and splits