326.00p+0.00 (+0.00%)30 Aug 2024, 15:49
Kooth PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 5, 2024 | 302.00p | 313.00p | 302.00p | 308.00p | 47,607 |
Jul 4, 2024 | 293.00p | 304.00p | 293.22p | 302.00p | 47,201 |
Jul 3, 2024 | 293.00p | 295.20p | 292.50p | 293.00p | 25,144 |
Jul 2, 2024 | 293.00p | 292.50p | 292.50p | 293.00p | 1,458 |
Jul 1, 2024 | 293.00p | 295.50p | 295.50p | 293.00p | 4,554 |
Jun 28, 2024 | 294.00p | 293.00p | 292.25p | 293.00p | 3,650 |
Jun 27, 2024 | 295.00p | 294.35p | 288.00p | 294.00p | 202,112 |
Jun 26, 2024 | 295.00p | 295.05p | 292.00p | 292.00p | 5,951 |
Jun 25, 2024 | 297.00p | 296.00p | 288.00p | 295.00p | 7,162 |
Jun 24, 2024 | 299.00p | 298.00p | 294.00p | 297.00p | 13,499 |
Jun 21, 2024 | 300.00p | 300.90p | 295.00p | 299.00p | 10,770 |
Jun 20, 2024 | 300.00p | 300.90p | 296.50p | 300.00p | 7,138 |
Jun 19, 2024 | 303.00p | 301.69p | 299.52p | 300.00p | 33,126 |
Jun 18, 2024 | 303.00p | 302.00p | 300.00p | 303.00p | 5,471 |
Jun 17, 2024 | 304.00p | 305.00p | 300.00p | 303.00p | 11,878 |
Jun 14, 2024 | 304.00p | 307.92p | 302.00p | 304.00p | 12,059 |
Jun 13, 2024 | 304.00p | 308.00p | 301.75p | 304.00p | 1,593 |
Jun 12, 2024 | 304.00p | 308.00p | 301.50p | 304.00p | 35,743 |
Jun 11, 2024 | 304.00p | 307.36p | 300.00p | 304.00p | 127,134 |
Jun 10, 2024 | 304.00p | 308.00p | 300.25p | 304.00p | 11,434 |
Jun 7, 2024 | 304.00p | 304.00p | 300.00p | 304.00p | 57,542 |
Jun 6, 2024 | 304.00p | 305.00p | 300.50p | 304.00p | 4,467 |
Jun 5, 2024 | 314.00p | 310.48p | 300.00p | 304.00p | 21,862 |
Jun 4, 2024 | 314.00p | 318.00p | 310.00p | 314.00p | 4,244 |
Jun 3, 2024 | 311.00p | 318.00p | 310.00p | 314.00p | 70,110 |
May 31, 2024 | 302.00p | 315.50p | 304.40p | 311.00p | 48,446 |
May 30, 2024 | 293.00p | 304.40p | 294.00p | 302.00p | 93,483 |
May 29, 2024 | 293.00p | 295.00p | 291.30p | 293.00p | 41,198 |
May 28, 2024 | 295.00p | 294.00p | 292.00p | 294.00p | 19,274 |
May 24, 2024 | 299.00p | 296.48p | 292.00p | 295.00p | 14,149 |
May 23, 2024 | 304.00p | 300.00p | 297.68p | 299.00p | 9,792 |
May 22, 2024 | 304.00p | 305.04p | 301.60p | 304.00p | 4,631 |
May 21, 2024 | 306.00p | 310.00p | 303.00p | 304.00p | 44,642 |
May 20, 2024 | 304.00p | 308.00p | 300.00p | 302.00p | 205,666 |
May 17, 2024 | 304.00p | 303.96p | 300.00p | 302.00p | 7,798 |
May 16, 2024 | 304.00p | 303.96p | 300.88p | 302.00p | 14,670 |
May 15, 2024 | 301.00p | 305.00p | 300.00p | 302.00p | 26,427 |
May 14, 2024 | 301.00p | 302.00p | 300.00p | 300.00p | 46,509 |
May 13, 2024 | 307.00p | 309.60p | 300.00p | 301.00p | 13,646 |
May 10, 2024 | 307.00p | 310.00p | 302.00p | 307.00p | 22,263 |
May 9, 2024 | 307.00p | 310.00p | 304.00p | 307.00p | 26,002 |
May 8, 2024 | 307.00p | 310.00p | 305.72p | 307.00p | 9,384 |
May 7, 2024 | 307.00p | 310.00p | 305.10p | 307.00p | 18,394 |
May 3, 2024 | 298.00p | 310.00p | 300.00p | 307.00p | 153,786 |
May 2, 2024 | 284.00p | 300.00p | 288.00p | 300.00p | 106,472 |
May 1, 2024 | 284.00p | 288.00p | 283.25p | 284.00p | 36,803 |
Apr 30, 2024 | 270.00p | 290.00p | 274.00p | 284.00p | 77,678 |
Apr 29, 2024 | 262.00p | 273.92p | 260.00p | 270.00p | 168,253 |
Apr 26, 2024 | 262.00p | 263.25p | 258.75p | 262.00p | 18,746 |
Apr 25, 2024 | 262.00p | 264.00p | 260.00p | 262.00p | 4,243 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.