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 High Price Low Price Open Price Close Price Last Traded
  3.50 1.08% 328.00 334.10 323.50 325.80 324.50 11:35:18
more quote information »
Industry Sector
GENERAL RETAILERS

BOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week317.00338.90306.00325.409,584,53811.003.47%
1 Month288.00338.90285.60314.215,210,89340.0013.89%
3 Months269.50338.90254.70289.965,569,15558.5021.71%
6 Months215.70338.90206.60273.134,717,704112.3052.06%
1 Year179.50338.90168.90238.565,240,242148.5082.73%
3 Years145.00338.90133.50205.318,066,538183.00126.21%
5 Years25.00338.9022.75159.537,092,142303.001,212.0%

BOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 328.00 3.50 1.08% 325.80 334.10 323.50 3,073,089
Jan 16 2020 324.50 1.50 0.46% 326.80 328.60 322.90 4,329,227
Jan 15 2020 323.00 -10.70 -3.21% 334.80 338.90 320.70 8,498,585
Jan 14 2020 333.70 15.70 4.94% 321.20 338.10 319.80 21,971,195
Jan 13 2020 318.00 11.20 3.65% 306.00 318.70 306.00 7,670,093
Jan 10 2020 306.80 -7.30 -2.32% 317.00 317.00 306.80 5,453,591
Jan 09 2020 314.10 7.10 2.31% 306.10 315.70 304.10 5,392,244
Jan 08 2020 307.00 4.80 1.59% 302.90 308.40 299.50 4,597,307
Jan 07 2020 302.20 2.20 0.73% 296.80 304.20 296.80 3,230,635
Jan 06 2020 300.00 -2.70 -0.89% 299.10 300.60 293.30 4,604,790
Jan 03 2020 302.70 3.60 1.2% 299.80 310.20 294.90 6,259,186
Jan 02 2020 299.10 1.20 0.4% 300.00 302.00 297.60 3,159,547
Dec 31 2019 297.90 2.10 0.71% 298.20 299.80 296.70 857,638
Dec 30 2019 295.80 -0.80 -0.27% 297.90 300.80 295.30 1,935,914
Dec 27 2019 296.60 -0.60 -0.2% 298.00 304.90 293.70 2,973,034
Dec 24 2019 297.20 6.40 2.2% 298.00 298.00 290.90 1,632,913
Dec 23 2019 290.80 3.40 1.18% 285.60 293.50 285.60 3,729,789
Dec 20 2019 287.40 -1.20 -0.42% 288.00 291.10 287.00 2,289,487
Dec 19 2019 288.60 -7.70 -2.6% 299.20 299.30 286.90 4,870,778
Dec 18 2019 296.30 11.70 4.11% 286.60 299.60 284.10 7,819,308
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:20200118 09:43:06