Boohoo Historical Data - BOO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Boohoo Group Plc BOO London Ordinary Share JE00BG6L7297 ORD 1P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.10 -0.79% 386.90 385.40 397.60 390.40 390.00 11:35:29
more quote information »
Industry Sector
GENERAL RETAILERS

BOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week371.00397.60313.50363.7513,490,56815.904.29%
1 Month335.60397.60311.90356.138,566,15751.3015.29%
3 Months266.00397.60133.15275.609,986,281120.9045.45%
6 Months306.00397.60133.15285.507,470,75080.9026.44%
1 Year225.80397.60133.15272.415,744,857161.1071.35%
3 Years213.50397.60133.15218.798,056,276173.4081.22%
5 Years27.00397.6025.50176.257,249,942359.901,332.96%

BOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 386.90 -3.10 -0.79% 390.40 397.60 385.40 4,240,558
Jun 01 2020 390.00 2.90 0.75% 391.00 394.70 376.10 5,545,513
May 29 2020 387.10 2.50 0.65% 390.00 390.00 371.50 13,089,804
May 28 2020 384.60 49.70 14.84% 368.30 396.00 355.10 18,037,571
May 27 2020 334.90 -3.40 -1.01% 324.80 341.20 320.80 13,008,250
May 26 2020 338.30 -21.00 -5.84% 371.00 379.90 313.50 17,771,702
May 22 2020 359.30 11.60 3.34% 336.40 360.70 335.10 4,532,639
May 21 2020 347.70 4.70 1.37% 344.90 350.20 338.50 5,220,787
May 20 2020 343.00 3.20 0.94% 346.40 348.80 337.10 4,459,227
May 19 2020 339.80 -10.90 -3.11% 356.10 360.00 331.30 6,990,036
May 18 2020 350.70 -6.20 -1.74% 365.00 367.80 349.40 6,097,995
May 15 2020 356.90 5.60 1.59% 359.90 366.90 346.30 6,942,899
May 14 2020 351.30 -7.70 -2.14% 359.00 364.90 348.70 4,413,038
May 13 2020 359.00 -3.00 -0.83% 355.40 362.40 345.40 5,397,142
May 12 2020 362.00 -8.40 -2.27% 367.00 370.10 356.00 4,902,881
May 11 2020 370.40 23.40 6.74% 356.00 375.00 350.00 15,489,151
May 07 2020 347.00 17.00 5.15% 331.00 348.60 331.00 8,857,591
May 06 2020 330.00 16.30 5.2% 316.00 330.60 314.60 7,565,679
May 05 2020 313.70 -12.40 -3.8% 335.60 335.60 311.90 5,868,923
May 04 2020 326.10 14.20 4.55% 313.10 327.80 305.00 6,102,225
See More Historical Prices »
Your Recent History
LSE
BOO
Boohoo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200603 02:47:41