Boku, Inc (DI) Reg S Cat 3/144A (BOKU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boku, Inc (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
01/02/2024 159.50p 159.50p 158.00p 158.00p 174518
31/01/2024 159.50p 160.50p 158.00p 159.00p 908923
30/01/2024 161.50p 161.50p 157.04p 160.00p 442915
29/01/2024 162.50p 163.00p 160.00p 160.00p 143844
26/01/2024 163.50p 164.95p 160.50p 162.50p 252872
25/01/2024 165.50p 165.50p 162.03p 163.50p 378765
24/01/2024 167.00p 170.00p 164.00p 165.00p 664641
23/01/2024 165.50p 169.00p 163.00p 168.00p 3656816
22/01/2024 157.50p 157.50p 155.00p 157.50p 89925
19/01/2024 159.00p 160.00p 153.50p 157.50p 329813
18/01/2024 157.00p 160.00p 155.04p 159.00p 2673043
17/01/2024 151.50p 158.75p 150.00p 157.00p 742971
16/01/2024 146.50p 154.00p 145.00p 151.50p 457625
15/01/2024 146.50p 148.00p 145.00p 146.50p 348105
12/01/2024 143.50p 148.00p 142.00p 146.50p 161712
11/01/2024 142.50p 145.00p 140.00p 143.50p 315012
10/01/2024 139.50p 143.57p 138.00p 142.50p 206795
09/01/2024 138.00p 141.00p 136.10p 139.00p 982277
08/01/2024 138.00p 139.96p 136.00p 138.00p 69467
05/01/2024 138.00p 139.96p 136.50p 138.00p 19582
04/01/2024 136.00p 140.00p 134.36p 138.00p 64894
03/01/2024 136.50p 138.15p 134.00p 136.00p 30461
02/01/2024 133.50p 138.95p 132.00p 136.50p 1064889
29/12/2023 133.50p 135.25p 132.05p 133.50p 89048
28/12/2023 138.50p 138.50p 132.03p 133.50p 1313208
27/12/2023 138.00p 139.00p 137.00p 138.00p 210333
22/12/2023 138.00p 138.50p 137.00p 138.00p 5834
21/12/2023 138.50p 139.00p 137.00p 138.00p 600130
20/12/2023 139.00p 139.98p 138.00p 138.50p 159939
19/12/2023 139.00p 139.50p 138.00p 139.00p 137649
18/12/2023 140.00p 141.96p 138.02p 139.00p 26656
15/12/2023 139.00p 140.00p 138.06p 139.00p 46119
14/12/2023 139.00p 139.05p 138.00p 139.00p 300697
13/12/2023 141.50p 141.50p 138.00p 138.00p 208244
12/12/2023 143.00p 143.00p 140.00p 141.50p 237345
11/12/2023 144.00p 144.00p 143.00p 143.00p 106156
08/12/2023 144.00p 144.00p 142.89p 144.00p 109535
07/12/2023 144.00p 144.40p 143.00p 144.00p 285963
06/12/2023 144.00p 144.90p 143.25p 144.00p 12902
05/12/2023 144.00p 145.00p 143.25p 144.00p 21468
04/12/2023 144.00p 144.50p 143.25p 144.00p 486223
01/12/2023 144.00p 145.00p 143.25p 144.00p 729067
30/11/2023 145.50p 145.50p 143.02p 144.00p 663476
29/11/2023 145.50p 145.50p 143.00p 145.00p 74675
28/11/2023 146.00p 146.00p 144.04p 145.50p 611255
27/11/2023 146.00p 146.00p 144.00p 146.00p 182042
24/11/2023 144.00p 146.00p 144.00p 146.00p 62120
23/11/2023 147.00p 147.00p 144.00p 146.00p 20920
22/11/2023 147.00p 147.00p 145.00p 147.00p 66421
21/11/2023 143.50p 149.00p 142.05p 147.50p 140754
20/11/2023 141.50p 143.50p 140.05p 143.50p 11302
17/11/2023 142.50p 142.50p 140.05p 142.50p 30345
16/11/2023 137.50p 143.00p 137.50p 142.50p 677131
15/11/2023 139.00p 140.00p 135.00p 137.50p 543057
14/11/2023 140.00p 140.50p 137.50p 139.00p 234004
13/11/2023 140.00p 142.00p 135.60p 140.00p 1752401
10/11/2023 140.00p 142.50p 137.50p 140.00p 270989
09/11/2023 137.50p 142.50p 137.50p 140.00p 586742
08/11/2023 137.50p 137.50p 137.50p 137.50p 7542
07/11/2023 137.50p 140.00p 137.50p 137.50p 45972
06/11/2023 137.50p 139.95p 136.75p 137.50p 40329
03/11/2023 137.00p 137.50p 135.00p 137.50p 541205
02/11/2023 137.00p 140.00p 137.00p 137.50p 302028
01/11/2023 137.00p 137.50p 137.00p 137.50p 582
31/10/2023 137.50p 139.95p 135.00p 137.50p 541398
30/10/2023 134.00p 140.00p 132.00p 137.50p 1645234
27/10/2023 135.50p 137.19p 134.00p 135.50p 13648
26/10/2023 135.50p 137.22p 135.50p 135.50p 33000
25/10/2023 135.50p 135.50p 135.50p 135.50p 83244
24/10/2023 135.50p 136.45p 135.50p 135.50p 76279
23/10/2023 135.50p 137.00p 133.50p 135.50p 185810
20/10/2023 135.50p 135.50p 133.05p 135.50p 263838
19/10/2023 134.50p 135.50p 133.00p 134.50p 590602
18/10/2023 134.50p 134.60p 134.50p 134.50p 214714
17/10/2023 135.00p 135.50p 133.03p 134.50p 102042
16/10/2023 143.50p 143.50p 134.02p 135.00p 199231
13/10/2023 144.50p 144.50p 142.00p 143.50p 56246
12/10/2023 144.50p 144.75p 142.00p 144.50p 81464
11/10/2023 144.50p 145.00p 142.50p 144.50p 588464
10/10/2023 144.50p 145.00p 142.00p 145.00p 302578
09/10/2023 144.50p 146.50p 142.00p 144.50p 399547
06/10/2023 144.50p 145.00p 142.00p 145.00p 169582
05/10/2023 144.50p 146.50p 142.00p 144.50p 92320
04/10/2023 144.50p 146.63p 142.05p 144.50p 70055
03/10/2023 146.00p 146.00p 143.00p 144.50p 391930
02/10/2023 146.00p 148.01p 144.00p 146.00p 1137368
29/09/2023 146.00p 146.00p 145.98p 146.00p 54593
28/09/2023 146.00p 146.50p 144.04p 146.00p 888812
27/09/2023 146.00p 146.75p 144.00p 146.00p 540146
26/09/2023 145.50p 148.00p 144.00p 146.00p 1642137
25/09/2023 145.50p 145.50p 142.00p 142.00p 37500
22/09/2023 145.50p 146.70p 144.00p 145.50p 65317
21/09/2023 145.50p 146.00p 143.00p 145.50p 73302
20/09/2023 146.50p 148.17p 144.00p 146.50p 376855
19/09/2023 144.00p 149.17p 144.00p 146.50p 238610
18/09/2023 145.00p 145.00p 143.00p 144.00p 121084
15/09/2023 144.00p 145.00p 143.04p 144.00p 472806
14/09/2023 145.00p 145.05p 142.00p 144.00p 1031123
13/09/2023 146.00p 146.20p 145.00p 145.50p 886219
12/09/2023 146.00p 147.75p 145.00p 146.00p 217221
11/09/2023 146.50p 148.00p 145.15p 146.00p 103085
08/09/2023 146.50p 146.50p 145.63p 146.50p 156193
07/09/2023 146.00p 146.50p 145.63p 146.50p 654405
06/09/2023 145.50p 148.00p 145.00p 146.00p 240482
05/09/2023 144.00p 147.00p 144.00p 145.00p 73106
04/09/2023 144.00p 146.44p 144.00p 144.50p 29484
01/09/2023 143.50p 144.00p 143.50p 143.50p 18564
31/08/2023 142.50p 145.00p 141.00p 143.00p 41647
30/08/2023 137.50p 143.44p 137.50p 140.00p 191873
29/08/2023 138.50p 139.00p 137.00p 138.50p 146127
25/08/2023 140.00p 141.00p 137.00p 138.50p 71488
24/08/2023 140.00p 140.00p 138.00p 140.00p 26280
23/08/2023 141.00p 141.00p 140.00p 140.00p 40901
22/08/2023 141.00p 141.30p 140.00p 141.00p 79911
21/08/2023 141.00p 141.50p 141.00p 141.00p 270121
18/08/2023 143.00p 143.00p 140.02p 141.00p 103997
17/08/2023 144.50p 145.00p 143.00p 143.50p 65627
16/08/2023 145.00p 145.00p 143.04p 145.00p 7068
15/08/2023 145.00p 145.00p 143.04p 145.00p 259549
14/08/2023 145.00p 145.00p 143.00p 145.00p 211418
11/08/2023 145.00p 145.00p 143.04p 145.00p 7264
10/08/2023 144.50p 145.00p 143.00p 145.00p 227038
09/08/2023 144.50p 144.50p 140.00p 144.50p 238281
08/08/2023 144.50p 145.00p 142.00p 144.50p 399078
07/08/2023 142.50p 144.50p 142.00p 144.50p 327248
04/08/2023 143.50p 144.50p 142.05p 144.50p 308862
03/08/2023 143.50p 143.50p 140.00p 143.50p 116659
02/08/2023 143.50p 143.50p 140.00p 143.50p 16310
01/08/2023 140.00p 147.00p 140.00p 143.50p 213708
31/07/2023 140.00p 142.00p 138.04p 140.00p 51443
28/07/2023 140.00p 142.00p 138.00p 140.00p 162417
27/07/2023 139.50p 142.00p 139.50p 139.50p 253853
26/07/2023 139.50p 140.50p 137.00p 139.50p 377032
25/07/2023 141.00p 141.00p 137.05p 139.50p 270310
24/07/2023 141.00p 141.00p 138.00p 138.00p 159343
21/07/2023 142.00p 143.14p 140.00p 141.00p 145029
20/07/2023 142.00p 142.90p 140.00p 142.00p 1135790
19/07/2023 139.50p 142.57p 137.50p 142.00p 109789
18/07/2023 137.00p 140.00p 137.00p 138.50p 113544
17/07/2023 137.00p 137.00p 137.00p 137.00p 87634
14/07/2023 137.00p 137.45p 134.00p 137.00p 63227
13/07/2023 134.00p 135.50p 132.35p 135.50p 154655
12/07/2023 134.00p 134.00p 132.50p 134.00p 1403
11/07/2023 132.50p 134.95p 130.50p 134.00p 411082
10/07/2023 132.50p 133.75p 130.00p 131.00p 355702
07/07/2023 132.50p 132.50p 130.00p 132.50p 80612
06/07/2023 136.50p 136.50p 130.00p 132.50p 52211
05/07/2023 139.00p 139.00p 135.00p 137.50p 47045
04/07/2023 137.50p 139.95p 136.00p 139.00p 198002
03/07/2023 136.50p 136.50p 133.00p 134.50p 57841
30/06/2023 136.50p 136.50p 135.00p 136.50p 28543
29/06/2023 142.50p 142.50p 135.00p 136.50p 79422
28/06/2023 142.50p 144.70p 140.00p 142.50p 152241
27/06/2023 144.00p 144.00p 140.00p 144.00p 31496
26/06/2023 145.00p 145.00p 142.06p 145.00p 19526
23/06/2023 146.50p 146.50p 142.00p 145.00p 283478
22/06/2023 146.50p 147.00p 145.00p 146.50p 10704
21/06/2023 148.00p 148.00p 145.03p 146.50p 384311
20/06/2023 147.50p 147.50p 145.05p 146.00p 286867
19/06/2023 148.50p 148.50p 147.00p 147.50p 75987
16/06/2023 148.50p 148.50p 145.26p 148.50p 80439
15/06/2023 147.50p 148.50p 147.00p 148.50p 306171
14/06/2023 147.50p 148.45p 145.00p 147.50p 103837
13/06/2023 147.50p 147.50p 145.00p 147.50p 190044
12/06/2023 147.50p 148.00p 145.00p 147.50p 305203
09/06/2023 147.00p 147.50p 145.00p 147.50p 57386
08/06/2023 147.50p 148.75p 145.00p 147.50p 229010
07/06/2023 148.00p 148.00p 145.00p 147.50p 100060
06/06/2023 147.00p 148.00p 144.06p 148.00p 5666
05/06/2023 147.00p 149.00p 144.06p 147.00p 375709
02/06/2023 144.00p 150.00p 142.00p 150.00p 762223
01/06/2023 144.00p 144.00p 140.00p 144.00p 42975
31/05/2023 146.00p 146.00p 140.00p 141.00p 105622
30/05/2023 147.50p 147.50p 142.00p 146.00p 313568
26/05/2023 147.50p 149.00p 147.50p 147.50p 256619
25/05/2023 147.00p 147.50p 145.00p 147.50p 91832
24/05/2023 144.00p 146.96p 141.50p 145.00p 817518
23/05/2023 144.00p 146.00p 141.06p 144.00p 25563
22/05/2023 144.00p 144.00p 141.00p 144.00p 19243
19/05/2023 144.00p 145.00p 140.07p 143.50p 132215
18/05/2023 149.00p 149.00p 140.93p 141.00p 200508
17/05/2023 153.50p 153.50p 150.00p 150.00p 790179
16/05/2023 153.00p 153.50p 151.00p 153.50p 221397
15/05/2023 153.00p 154.75p 151.00p 153.00p 133214
12/05/2023 151.00p 151.10p 150.70p 151.00p 506608
11/05/2023 151.00p 152.50p 150.00p 151.00p 223348
10/05/2023 149.00p 151.45p 149.00p 150.50p 169007
09/05/2023 149.00p 150.96p 147.00p 149.00p 154916
05/05/2023 151.00p 151.00p 147.00p 149.00p 46400
04/05/2023 151.00p 157.00p 147.00p 151.00p 67338
03/05/2023 148.50p 153.00p 147.00p 150.00p 130897
02/05/2023 147.50p 149.50p 145.00p 149.50p 95602
28/04/2023 147.50p 147.50p 145.00p 147.50p 6850
27/04/2023 147.50p 148.40p 145.00p 147.50p 31600
26/04/2023 146.50p 147.50p 145.03p 147.50p 360
25/04/2023 140.50p 148.00p 139.90p 148.00p 5556916
24/04/2023 140.50p 140.50p 138.00p 140.50p 14564
21/04/2023 140.50p 140.50p 138.00p 140.50p 4708705
20/04/2023 140.00p 140.50p 140.00p 140.50p 14232
19/04/2023 140.50p 140.50p 138.00p 140.50p 41585

*Close Price adjusted for both dividends and splits