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
04/06/2019 136.00p 138.00p 132.52p 136.00p 117176
03/06/2019 140.00p 140.24p 133.23p 136.00p 136173
31/05/2019 137.50p 142.00p 137.50p 140.00p 153853
30/05/2019 139.00p 141.33p 135.00p 138.50p 118328
29/05/2019 147.50p 148.00p 136.00p 138.50p 211738
28/05/2019 146.50p 150.00p 145.00p 147.50p 1298441
24/05/2019 146.50p 150.00p 143.00p 146.50p 249371
23/05/2019 141.50p 151.00p 138.50p 145.00p 2986857
22/05/2019 136.00p 142.00p 130.10p 141.50p 1530659
21/05/2019 129.00p 133.00p 126.00p 131.00p 117816
20/05/2019 129.00p 129.75p 125.00p 129.00p 45075
17/05/2019 130.50p 133.00p 128.00p 129.00p 1390623
16/05/2019 129.00p 133.00p 128.10p 130.50p 143628
15/05/2019 129.00p 132.95p 127.00p 129.00p 81584
14/05/2019 127.50p 132.00p 127.50p 132.00p 40012
13/05/2019 127.50p 132.00p 126.50p 127.50p 78533
10/05/2019 129.00p 133.00p 125.10p 127.50p 148346
09/05/2019 132.00p 136.00p 126.00p 130.00p 236828
08/05/2019 132.00p 134.00p 129.05p 132.00p 139799
07/05/2019 134.00p 136.00p 130.58p 134.00p 233803
03/05/2019 133.00p 137.00p 131.20p 134.00p 285773
02/05/2019 131.00p 133.70p 128.00p 131.50p 96439
01/05/2019 129.50p 133.80p 128.25p 131.00p 264472
30/04/2019 131.50p 132.95p 128.40p 131.00p 119884
29/04/2019 125.00p 135.00p 122.40p 132.00p 897737
26/04/2019 121.50p 124.00p 118.00p 120.50p 54956
25/04/2019 117.00p 123.44p 115.00p 121.50p 283885
24/04/2019 117.50p 119.00p 115.00p 117.00p 68771
23/04/2019 117.50p 119.00p 115.70p 117.50p 36440
18/04/2019 117.50p 120.00p 115.55p 117.50p 52338
17/04/2019 117.50p 118.46p 115.00p 117.50p 51091
16/04/2019 119.00p 119.00p 115.00p 117.50p 71738
15/04/2019 117.50p 124.00p 115.00p 119.00p 779358
12/04/2019 113.50p 120.00p 112.00p 117.50p 146874
11/04/2019 107.50p 117.00p 107.50p 112.00p 1160376
10/04/2019 107.50p 110.00p 105.00p 107.50p 120305
09/04/2019 108.50p 110.00p 105.00p 108.50p 68784
08/04/2019 107.50p 112.00p 107.00p 108.50p 123649
05/04/2019 109.50p 110.55p 105.00p 107.50p 404396
04/04/2019 111.50p 111.50p 105.00p 109.50p 285820
03/04/2019 107.75p 115.00p 105.00p 111.50p 382788
02/04/2019 109.75p 112.00p 105.55p 107.75p 990258
01/04/2019 103.00p 113.50p 101.00p 109.00p 428834
29/03/2019 102.70p 108.00p 98.65p 104.50p 1298987
28/03/2019 106.00p 108.00p 100.55p 104.00p 44535
27/03/2019 93.00p 106.00p 92.00p 106.00p 349684
26/03/2019 82.50p 98.00p 82.50p 93.00p 571371
25/03/2019 78.50p 82.50p 77.00p 82.00p 83721
22/03/2019 81.50p 81.50p 76.10p 78.50p 17500
21/03/2019 81.50p 81.50p 80.10p 81.50p 13863
20/03/2019 81.50p 82.85p 81.00p 81.50p 4295
19/03/2019 81.50p 82.90p 78.00p 81.50p 1539468
18/03/2019 78.00p 82.97p 78.00p 81.50p 108131
15/03/2019 79.50p 79.50p 77.00p 78.00p 2391
14/03/2019 79.50p 80.00p 79.10p 79.50p 3400
13/03/2019 79.50p 79.60p 79.20p 79.50p 5915
12/03/2019 81.50p 81.50p 79.15p 79.50p 62904
11/03/2019 82.50p 82.50p 80.00p 81.50p 12387
08/03/2019 81.00p 82.50p 79.00p 82.50p 2043
07/03/2019 82.50p 82.50p 80.00p 82.50p 8567
06/03/2019 82.00p 82.50p 79.00p 82.50p 2587
05/03/2019 82.00p 82.00p 81.20p 82.00p 118
04/03/2019 80.50p 84.00p 79.00p 82.00p 39844
01/03/2019 82.00p 82.00p 79.00p 80.50p 19315
28/02/2019 82.00p 82.00p 81.90p 82.00p 443988
27/02/2019 82.00p 82.00p 81.90p 82.00p 380
26/02/2019 85.00p 85.00p 80.00p 81.00p 323416
25/02/2019 84.50p 85.00p 81.00p 85.00p 21863
22/02/2019 84.50p 84.70p 84.50p 84.50p 5426
21/02/2019 84.50p 84.50p 81.00p 84.50p 8801
20/02/2019 84.50p 84.99p 84.50p 84.50p 2250
19/02/2019 84.50p 84.50p 82.25p 84.50p 13953
18/02/2019 85.00p 85.00p 82.00p 84.50p 7588
15/02/2019 84.50p 89.00p 81.55p 89.00p 443260
14/02/2019 85.00p 85.00p 82.00p 84.50p 5031
13/02/2019 85.50p 85.50p 83.80p 85.00p 7370
12/02/2019 85.50p 85.50p 82.00p 85.50p 23409
11/02/2019 86.50p 88.00p 84.00p 85.50p 25851
08/02/2019 86.50p 86.50p 85.00p 86.50p 97900
07/02/2019 86.50p 88.00p 85.00p 86.50p 9153
06/02/2019 88.50p 89.99p 86.25p 86.50p 13042
05/02/2019 90.50p 92.00p 85.00p 91.50p 887761
04/02/2019 91.50p 91.50p 91.00p 91.00p 581
01/02/2019 91.00p 95.00p 87.50p 91.50p 479609
31/01/2019 81.00p 90.00p 80.00p 89.50p 740336
30/01/2019 74.00p 84.35p 73.00p 81.00p 1602870
29/01/2019 74.00p 75.00p 74.00p 75.00p 11560
28/01/2019 74.00p 75.00p 74.00p 74.00p 28878
25/01/2019 74.00p 76.00p 73.50p 74.00p 733987
24/01/2019 74.00p 75.00p 72.22p 74.00p 35938
23/01/2019 74.00p 75.00p 73.00p 74.00p 12382
22/01/2019 74.00p 74.98p 73.00p 74.00p 2161
21/01/2019 74.00p 75.00p 73.00p 74.00p 39350
18/01/2019 73.00p 75.00p 72.40p 74.00p 62787
17/01/2019 75.00p 76.40p 73.00p 73.00p 37203
16/01/2019 73.50p 75.00p 72.50p 75.00p 150803
15/01/2019 73.50p 75.00p 72.15p 75.00p 43830
14/01/2019 85.00p 85.00p 72.25p 74.50p 390510
11/01/2019 88.50p 93.00p 81.15p 82.50p 69924
10/01/2019 82.50p 90.00p 80.00p 88.50p 250969
09/01/2019 70.50p 85.00p 70.50p 82.50p 624704
08/01/2019 70.50p 70.50p 67.00p 70.50p 13221
07/01/2019 70.50p 70.50p 67.70p 70.50p 12488
04/01/2019 70.50p 72.00p 67.70p 70.50p 68833
03/01/2019 70.50p 70.50p 68.16p 70.50p 35852
02/01/2019 70.50p 70.50p 68.16p 70.50p 10218
31/12/2018 71.00p 71.00p 68.01p 70.50p 5482
28/12/2018 71.00p 71.00p 70.00p 71.00p 71943
27/12/2018 69.50p 72.00p 69.00p 71.00p 124320
24/12/2018 69.50p 71.00p 67.00p 68.50p 5000
21/12/2018 69.50p 72.00p 68.00p 69.50p 531
20/12/2018 70.00p 72.00p 67.00p 69.50p 17467
19/12/2018 70.00p 73.00p 67.00p 70.00p 214293
18/12/2018 70.00p 72.50p 70.00p 70.00p 1888
17/12/2018 72.00p 73.00p 68.00p 70.50p 755228
14/12/2018 72.50p 72.50p 70.00p 72.00p 32289
13/12/2018 70.50p 74.40p 63.00p 72.50p 1594725
12/12/2018 68.50p 72.00p 67.00p 70.50p 218747
11/12/2018 72.00p 72.00p 67.00p 68.50p 61364
10/12/2018 72.50p 72.80p 70.00p 71.50p 489500
07/12/2018 75.00p 75.40p 71.00p 72.50p 997025
06/12/2018 98.50p 98.50p 73.00p 75.50p 2875910
05/12/2018 98.00p 98.00p 96.10p 98.00p 8500
04/12/2018 98.00p 98.25p 97.00p 97.40p 20650
03/12/2018 100.50p 100.50p 97.00p 99.00p 30794
30/11/2018 101.50p 101.50p 98.20p 100.50p 17185
29/11/2018 102.50p 104.50p 100.00p 102.00p 55640
28/11/2018 109.00p 109.00p 100.00p 102.50p 282588
27/11/2018 116.50p 116.50p 106.16p 109.00p 18378
26/11/2018 116.50p 120.00p 114.20p 116.50p 4064
23/11/2018 116.50p 116.50p 114.25p 116.50p 9352
22/11/2018 123.00p 123.00p 115.95p 116.50p 13248
21/11/2018 127.00p 127.00p 118.20p 123.00p 18157
20/11/2018 136.50p 136.80p 123.80p 127.00p 55122
19/11/2018 136.50p 136.50p 133.00p 136.50p 9052
16/11/2018 137.50p 137.50p 135.00p 137.50p 7231
15/11/2018 137.50p 137.50p 135.00p 137.50p 6414
14/11/2018 142.50p 142.50p 135.00p 137.50p 430499
13/11/2018 142.50p 145.00p 140.00p 142.50p 13686
12/11/2018 138.50p 145.00p 138.50p 142.50p 19408
09/11/2018 133.50p 142.00p 133.00p 138.50p 234446
08/11/2018 133.50p 135.95p 133.00p 133.50p 15111
07/11/2018 133.50p 135.00p 132.50p 135.00p 2134
06/11/2018 133.50p 134.70p 131.50p 133.50p 6595
05/11/2018 133.50p 134.80p 131.55p 133.50p 290718
02/11/2018 134.00p 135.40p 132.12p 135.00p 9367
01/11/2018 135.00p 137.00p 131.50p 135.00p 76293
31/10/2018 135.00p 137.00p 128.50p 128.50p 20817
30/10/2018 141.00p 141.00p 134.00p 135.00p 417925
29/10/2018 134.00p 144.60p 131.20p 140.00p 56172
26/10/2018 134.00p 138.00p 130.00p 133.50p 11119
25/10/2018 131.50p 134.00p 117.30p 134.00p 130310
24/10/2018 140.50p 140.50p 128.00p 133.00p 16036
23/10/2018 143.00p 143.00p 138.22p 140.50p 4618
22/10/2018 143.00p 143.00p 136.00p 136.00p 15419
19/10/2018 144.50p 154.12p 136.00p 136.00p 195663
18/10/2018 133.50p 143.00p 132.52p 142.50p 59968
17/10/2018 133.50p 137.00p 125.50p 125.50p 42602
16/10/2018 133.50p 135.00p 130.70p 133.50p 187989
15/10/2018 132.50p 135.00p 128.85p 133.50p 71266
12/10/2018 129.50p 135.00p 129.50p 133.00p 125067
11/10/2018 136.50p 136.50p 122.06p 128.00p 621434
10/10/2018 146.50p 146.50p 137.00p 142.00p 178583
09/10/2018 158.50p 159.99p 142.50p 148.00p 131979
08/10/2018 170.50p 170.50p 158.50p 158.50p 49792
05/10/2018 171.50p 180.00p 168.00p 180.00p 45487
04/10/2018 171.50p 182.00p 170.40p 182.00p 3832
03/10/2018 171.50p 180.00p 168.00p 180.00p 231150
02/10/2018 171.50p 175.00p 168.00p 171.50p 344907
01/10/2018 171.50p 173.20p 168.55p 172.00p 13776
28/09/2018 171.50p 173.25p 169.20p 171.50p 2407
27/09/2018 170.00p 175.00p 168.00p 171.50p 397263
26/09/2018 172.00p 172.00p 168.00p 170.00p 35864
25/09/2018 173.50p 173.50p 170.00p 172.00p 8616
24/09/2018 173.50p 173.92p 170.00p 173.50p 9101
21/09/2018 174.50p 179.90p 170.00p 172.50p 14684834
20/09/2018 178.50p 185.45p 178.50p 183.00p 24861
19/09/2018 176.50p 180.00p 176.50p 178.50p 24765
18/09/2018 176.50p 176.50p 173.00p 176.50p 1235644
17/09/2018 176.50p 176.50p 176.50p 176.50p 14323
14/09/2018 176.50p 176.50p 176.45p 176.50p 3394
13/09/2018 176.50p 178.50p 174.40p 176.50p 10040
12/09/2018 173.50p 178.53p 173.50p 176.50p 222254
11/09/2018 174.00p 174.95p 171.00p 173.50p 9343
10/09/2018 177.50p 177.50p 173.00p 174.00p 6010
07/09/2018 180.50p 180.50p 175.00p 177.50p 31620
06/09/2018 184.00p 184.00p 175.00p 181.00p 1516032
05/09/2018 182.00p 186.00p 182.00p 184.00p 859341
04/09/2018 187.50p 189.45p 179.60p 182.00p 238736
03/09/2018 180.00p 186.00p 180.00p 184.00p 513205
31/08/2018 181.00p 183.70p 176.00p 180.00p 880266
30/08/2018 176.00p 183.00p 175.25p 181.00p 96269
29/08/2018 172.50p 179.00p 172.50p 176.00p 179965
28/08/2018 166.00p 174.00p 166.00p 172.50p 1018989
24/08/2018 153.00p 164.74p 153.00p 163.00p 131074
23/08/2018 150.00p 155.00p 150.00p 153.00p 14626
22/08/2018 143.50p 151.93p 143.50p 150.00p 20677
21/08/2018 141.50p 145.45p 140.00p 143.50p 21401
20/08/2018 135.50p 143.84p 135.50p 138.50p 29576
17/08/2018 133.00p 135.50p 131.05p 135.50p 5708

*Close Price adjusted for both dividends and splits