Shares Magazine
154.00p+0.00 (+0.00%)22 Apr 2025, 16:58
Boku, Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 154.00p | 155.00p | 153.00p | 154.00p | 409,982 |
| Apr 16, 2025 | 153.50p | 155.00p | 152.00p | 154.00p | 1,137,382 |
| Apr 15, 2025 | 153.50p | 154.00p | 152.00p | 153.50p | 702,057 |
| Apr 14, 2025 | 153.50p | 153.50p | 152.00p | 153.50p | 119,551 |
| Apr 11, 2025 | 154.00p | 156.27p | 151.10p | 153.50p | 135,226 |
| Apr 10, 2025 | 153.00p | 157.00p | 151.12p | 153.00p | 655,945 |
| Apr 9, 2025 | 151.00p | 151.50p | 150.02p | 151.50p | 162,653 |
| Apr 8, 2025 | 152.50p | 154.00p | 152.00p | 152.00p | 350,867 |
| Apr 7, 2025 | 147.50p | 150.00p | 144.00p | 149.50p | 1,675,800 |
| Apr 4, 2025 | 157.00p | 156.20p | 148.00p | 148.50p | 501,831 |
| Apr 3, 2025 | 158.00p | 158.00p | 156.00p | 157.00p | 349,304 |
| Apr 2, 2025 | 159.50p | 159.90p | 158.00p | 159.00p | 633,969 |
| Apr 1, 2025 | 161.00p | 160.00p | 159.00p | 160.00p | 329,220 |
| Mar 31, 2025 | 165.50p | 164.97p | 158.20p | 161.00p | 530,484 |
| Mar 28, 2025 | 166.00p | 166.00p | 164.00p | 165.50p | 404,608 |
| Mar 27, 2025 | 166.00p | 165.75p | 165.00p | 166.00p | 300,565 |
| Mar 26, 2025 | 166.00p | 167.00p | 165.00p | 166.00p | 690,009 |
| Mar 25, 2025 | 166.00p | 166.50p | 165.00p | 166.00p | 1,207,005 |
| Mar 24, 2025 | 165.50p | 166.00p | 165.00p | 166.00p | 450,715 |
| Mar 21, 2025 | 165.50p | 166.00p | 160.00p | 164.00p | 692,667 |
| Mar 20, 2025 | 165.50p | 166.00p | 164.00p | 164.00p | 1,054,442 |
| Mar 19, 2025 | 166.00p | 166.20p | 164.00p | 164.00p | 3,384,267 |
| Mar 18, 2025 | 165.50p | 167.70p | 164.25p | 165.00p | 12,380,027 |
| Mar 17, 2025 | 156.00p | 162.00p | 157.50p | 158.00p | 804,580 |
| Mar 14, 2025 | 155.00p | 162.00p | 153.50p | 162.00p | 632,821 |
| Mar 13, 2025 | 152.50p | 156.00p | 152.40p | 154.00p | 262,454 |
| Mar 12, 2025 | 153.00p | 153.64p | 151.00p | 152.50p | 263,023 |
| Mar 11, 2025 | 151.00p | 153.88p | 150.00p | 153.00p | 321,096 |
| Mar 10, 2025 | 154.00p | 154.00p | 148.00p | 151.00p | 993,614 |
| Mar 7, 2025 | 155.00p | 155.00p | 153.00p | 153.00p | 340,830 |
| Mar 6, 2025 | 156.50p | 157.00p | 154.00p | 155.00p | 615,480 |
| Mar 5, 2025 | 156.50p | 157.88p | 155.00p | 156.50p | 1,959,951 |
| Mar 4, 2025 | 159.00p | 160.00p | 155.00p | 156.50p | 344,855 |
| Mar 3, 2025 | 157.00p | 160.00p | 156.10p | 157.00p | 559,110 |
| Feb 28, 2025 | 157.00p | 157.00p | 156.00p | 157.00p | 243,120 |
| Feb 27, 2025 | 157.00p | 158.00p | 156.00p | 157.00p | 522,252 |
| Feb 26, 2025 | 156.50p | 160.00p | 154.00p | 157.00p | 1,182,353 |
| Feb 25, 2025 | 160.00p | 159.40p | 155.00p | 157.00p | 651,364 |
| Feb 24, 2025 | 160.00p | 162.00p | 158.00p | 160.00p | 159,791 |
| Feb 21, 2025 | 161.50p | 163.00p | 158.50p | 161.00p | 180,128 |
| Feb 20, 2025 | 160.50p | 163.00p | 158.00p | 160.50p | 1,862,633 |
| Feb 19, 2025 | 161.00p | 163.00p | 158.00p | 160.50p | 2,026,341 |
| Feb 18, 2025 | 162.50p | 162.85p | 160.00p | 162.00p | 202,277 |
| Feb 17, 2025 | 165.50p | 168.00p | 161.00p | 164.00p | 313,871 |
| Feb 14, 2025 | 169.50p | 172.00p | 163.30p | 165.50p | 564,523 |
| Feb 13, 2025 | 169.50p | 169.50p | 167.00p | 168.00p | 307,832 |
| Feb 12, 2025 | 169.50p | 169.75p | 167.00p | 168.00p | 1,274,691 |
| Feb 11, 2025 | 168.50p | 169.50p | 167.00p | 168.00p | 6,528,094 |
| Feb 10, 2025 | 169.00p | 172.00p | 167.00p | 168.00p | 104,706 |
| Feb 7, 2025 | 172.50p | 172.50p | 167.00p | 171.00p | 50,988 |
Most Read
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.