Boohoo Group Plc Historical Data - BOO.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Boohoo Group Plc (BOO.GB)
Boohoo Group Plc (BOO.GB) Historical

Boohoo Group Plc (BOO.GB)

34.00

-0.50

( -1.45% )

Updated: 01:55:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	34	34.514	33.434	91224	34.49546503	DE
4	-2	-5.55555555556	36	37.14	33.0432	107476	35.16294304	DE
12	-0.5	-1.44927536232	34.5	41	32.25	115353	35.0045754	DE
26	2.95	9.50080515298	31.05	42.5	29.55	173241	34.50198273	DE
52	-17.75	-34.2995169082	51.75	51.75	27.85	262826	35.03850921	DE
156	-306.4	-90.0117508813	340.4	345.9	27.85	316171	92.11834692	DE
260	-205.338	-85.7941488606	239.338	401.64	27.85	322262	159.7856841	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	34.5	0	0.00	34.5	34.5	33.9809	154056
1714058940	34.5	0	0.00	34.5	34.5	33.491999	5955
1713972360	34.5	0	0.00	34.5	34.5	33.57	288786
1713886080	34.5	0.5	1.47	34	34.514	33.433999	3188
1713799740	34	0	0.00	34	34.174	33.744	4137
1713537600	34	0	0.00	34	34	33.394	10420
1713453960	34	0	0.00	34	34	33.424	13395
1713365220	34	0	0.00	34	34	33.0432	64912
1713281160	34	-1	-2.86	35	35	33.1988	137230
1713192300	35	-1	-2.78	35.5	35.5	34.1068	171309
1712936040	36	-0.5	-1.37	36.5	36.5	35.82	25000
1712845920	36.5	0	0.00	36.5	36.5	36.3312	3583
1712759940	36.5	0	0.00	36.5	36.5	36.18	40767
1712673480	36.5	0	0.00	36.5	36.7836	36.0856	52040
1712587140	36.5	1	2.82	35.5	37.14	35.5	85603
1712327640	35.5	0	0.00	35.5	36.0428	35.5	93082
1712244240	35.5	0	0.00	35.5	36.2648	35.5	257225
1712155560	35.5	0	0.00	35.5	35.5	34.5	244543
1712068740	35.5	-0.5	-1.39	36	36	34.82	386820
1711639860	36	0	0.00	36	36.3824	36	12685
1711553820	36	0.5	1.41	35.5	36.0394	35.5	262106
1711467240	35.5	1	2.90	34.5	35.5	33.726	28743
1711380660	34.5	0	0.00	34.5	34.5	33.4202	891
1711122060	34.5	0	0.00	34.5	34.5	33.821	35445
1711035240	34.5	0.5	1.47	34	34.5	33.363999	156593
1710952140	34	0.5	1.49	33.5	34	33.0024	7991
1710865740	33.5	0	0.00	33.5	33.5	32.7257	4423
1710779340	33.5	0	0.00	33.5	33.5	32.81	68608
1710516900	33.5	-0.5	-1.47	34	34	32.25	559989
1710434040	34	-1	-2.86	33.734	35	33.2008	456292
1710347340	35	0.5	1.45	34.5	35	33.4392	103509
1710260820	34.5	0	0.00	34.5	34.5	33.189999	177846
1710171660	34.5	-0.5	-1.43	35	35	33.3452	55027
1709911920	35	0	0.00	34.5	35	33.464799	140972
1709825700	35	0.5	1.45	34.5	35	33.5669	210058
1709739540	34.5	0	0.00	34	34.5	33.5864	6224
1709652840	34.5	0	0.00	34.5	34.5	33.46	524637
1709569680	34.5	-0.5	-1.43	35	35	33.432	215267
1709307480	35	-0.5	-1.41	35.5	35.5	34.2568	9204
1709220960	35.5	0	0.00	35.5	35.5	34.222	17804
1709134320	35.5	0	0.00	35.5	35.5	34.31	32358
1709051280	35.5	-0.5	-1.39	36	36	34.6399	260346
1708961460	36	-0.5	-1.37	36.5	36.5	35.1332	45975
1708702320	36.5	0	0.00	36.5	36.5	35.94	51668
1708616220	36.5	0	0.00	36.5	36.5	36.5	0
1708529820	36.5	-1	-2.67	37.5	37.5	36.5	312451
1708443300	37.5	-1	-2.60	38.5	38.5	37.5	119968
1708356840	38.5	0	0.00	38.5	38.5	38.5	0
1708097640	38.5	-1	-2.53	41	41	38.5	21511
1708011780	39.5	2	5.33	37.5	39.9725	37.5	29033
1707925020	37.5	2.5	7.14	35	38.8925	35	38249
1707841740	35	0	0.00	35	35.8425	35	63088
1707752160	35	0	0.00	35	35.9425	34.85	17559
1707493020	35	-0.5	-1.41	35.5	35.5	34.2925	9861
1707406320	35.5	0	0.00	35.5	35.5	34.59	49370
1707323580	35.5	1	2.90	35.5	35.7775	35.051	189839
1707236760	34.5	0	0.00	34.5	35.7775	33.73	77231
1707150420	34.5	0	0.00	34.5	34.5	33.73	44885
1706891340	34.5	0	0.00	34.5	34.7612	33.84	53311
1706804820	34.5	-2.5	-6.76	35	35.4742	34.5	118131
1706718540	37	0	0.00	37	37	36.3304	1456
1706632080	37	0	0.00	37	37	37	0
1706542200	37	-0.5	-1.33	37.5	37.5	36.0912	907

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions