Boohoo Historical Data - BOO

BOO Historical Prices

Date Close Change Change (%) Open High Low Volume
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 25 2020 359.30 0.00 +0.00% 336.40 360.70 335.10 0.00
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 08 2020 347.00 0.00 +0.00% 331.00 348.60 331.00 0.00
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
May 01 2020 311.90 -11.10 -3.44% 313.40 319.10 308.40 4,201,825
Apr 30 2020 323.00 -5.50 -1.67% 329.30 335.20 319.40 6,676,655
Apr 29 2020 328.50 -9.50 -2.81% 344.50 344.50 324.00 10,108,272
Apr 28 2020 338.00 7.70 2.33% 335.60 354.60 333.80 18,294,413
Apr 27 2020 330.30 11.90 3.74% 325.00 339.70 320.10 10,703,771
Apr 24 2020 318.40 1.40 0.44% 322.00 324.90 310.90 7,615,617
Apr 23 2020 317.00 12.00 3.93% 303.00 319.70 294.40 20,395,330
Apr 22 2020 305.00 33.50 12.34% 275.40 305.00 272.60 15,382,857
Apr 21 2020 271.50 -5.90 -2.13% 271.60 279.30 265.80 9,902,820
Apr 20 2020 277.40 -4.20 -1.49% 286.90 294.00 276.20 10,607,068
Apr 17 2020 281.60 4.00 1.44% 287.20 295.90 279.00 13,741,607
Apr 16 2020 277.60 7.70 2.85% 270.20 281.40 270.20 7,207,614
Apr 15 2020 269.90 2.00 0.75% 267.00 276.30 261.40 9,759,787
Apr 14 2020 267.90 9.90 3.84% 264.00 280.20 257.00 12,784,964
Apr 13 2020 258.00 0.00 +0.00% 245.70 275.60 244.10 0.00
Apr 10 2020 258.00 0.00 +0.00% 245.70 275.60 244.10 0.00
Apr 09 2020 258.00 15.20 6.26% 245.70 275.60 244.10 12,205,611
Apr 08 2020 242.80 24.20 11.07% 213.70 246.40 212.70 11,679,044
Apr 07 2020 218.60 15.60 7.68% 205.00 236.00 205.00 12,699,053
Apr 06 2020 203.00 23.00 12.78% 188.15 204.70 186.10 6,605,520
Apr 03 2020 180.00 -2.40 -1.32% 182.30 186.60 176.15 6,603,481
Apr 02 2020 182.40 -4.15 -2.22% 193.95 193.95 179.10 6,457,988
Apr 01 2020 186.55 -4.25 -2.23% 181.55 190.85 179.90 10,078,504
Mar 31 2020 190.80 3.10 1.65% 190.05 196.60 184.70 8,252,898
Mar 30 2020 187.70 -17.30 -8.44% 206.10 208.00 182.70 12,792,751
Mar 27 2020 205.00 -11.00 -5.09% 206.90 209.50 189.45 11,713,981
Mar 26 2020 216.00 6.50 3.1% 210.00 221.70 201.10 7,263,162
Mar 25 2020 209.50 22.50 12.03% 191.00 209.90 187.25 14,647,168
Mar 24 2020 187.00 18.50 10.98% 175.65 187.00 164.45 9,352,472
Mar 23 2020 168.50 -21.50 -11.32% 183.10 185.25 158.75 13,141,736
Mar 20 2020 190.00 21.30 12.63% 178.35 197.45 165.60 13,422,561
Mar 19 2020 168.70 11.20 7.11% 159.35 175.75 147.75 13,436,577
Mar 18 2020 157.50 -30.15 -16.07% 187.65 188.95 133.15 16,669,282
Mar 17 2020 187.65 -35.25 -15.81% 222.90 229.90 179.90 8,447,854
Mar 16 2020 222.90 -14.90 -6.27% 224.20 231.30 195.45 9,485,763
Mar 13 2020 237.80 6.00 2.59% 239.50 250.60 234.60 9,007,618
Mar 12 2020 231.80 -23.60 -9.24% 245.00 246.00 219.80 8,334,308
Mar 11 2020 255.40 -10.60 -3.98% 265.10 270.00 254.10 8,803,771
Mar 10 2020 266.00 1.30 0.49% 266.00 273.40 259.10 10,454,989
Mar 09 2020 264.70 -16.50 -5.87% 255.60 275.00 250.40 6,908,591
Mar 06 2020 281.20 -20.90 -6.92% 298.40 299.40 280.60 4,402,472
Mar 05 2020 302.10 -7.20 -2.33% 310.00 310.30 301.50 2,258,979
Mar 04 2020 309.30 9.00 3.0% 301.10 309.30 292.00 3,791,819
Mar 03 2020 300.30 -1.00 -0.33% 305.50 312.20 298.80 4,074,489
Mar 02 2020 301.30 10.30 3.54% 296.70 303.40 294.00 8,211,230
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:20200531 11:20:31