Boohoo Group Plc Historical Data - BOO.GB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Boohoo Group Plc (BOO.GB)

35.50

0.00

(0.00%)

Closed July 03 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	35.5	35.5	34.2374	18215	35.5	DE
4	0.5	1.42857142857	35	35.5	33.0396	70343	34.94532725	DE
12	-1	-2.7397260274	36.5	37.2776	32.68	86452	35.05215377	DE
26	-1.5	-4.05405405405	37	41	32.25	97623	35.08884972	DE
52	2.45	7.41301059002	33.05	42.5	27.85	216801	34.25459019	DE
156	-273.5	-88.5113268608	309	322.05	27.85	310961	83.04798205	DE
260	-172.8	-82.9572731637	208.3	401.64	27.85	318907	157.28971811	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719934080	35.5	0	0.00	35.5	35.5	34.82	36653
1719847500	35.5	0	0.00	35.5	35.5	34.64	28703
1719585240	35.5	0	0.00	35.5	35.5	34.2374	7436
1719502140	35.5	0	0.00	35.5	35.5	34.5642	16012
1719415980	35.5	0	0.00	35.5	35.5	34.5374	2272
1719329280	35.5	0	0.00	35.5	35.5	34.406	109564
1719242880	35.5	0	0.00	35.5	35.5	34.9808	86433
1718983740	35.5	0	0.00	35.5	35.5	34.1438	346905
1718894280	35.5	0	0.00	35.5	35.5	34.517	105193
1718807460	35.5	2	5.97	33.5	35.5	33.5	38822
1718724540	33.5	0	0.00	33.5	34.6053	33.5	184485
1718634720	33.5	0	0.00	33.5	33.573	33.0396	9326
1718378940	33.5	-1	-2.90	34.5	34.5	33.066	75688
1718292600	34.5	0	0.00	34.5	34.5	33.4244	37935
1718203020	34.5	0	0.00	34.5	34.5	33.829	57016
1718119740	34.5	-0.5	-1.43	34.5	34.6028	34.1152	20687
1718029980	35	0	0.00	35	35	35	0
1717770780	35	0	0.00	35	35	34.0103	96522
1717684800	35	0	0.00	35	35	34.466	75126
1717600500	35	0	0.00	35	35	34.4584	1738
1717514760	35	0	0.00	35	35	34.4116	32526
1717428540	35	0	0.00	35	35.378	34.8182	209919
1717166580	35	0	0.00	35	35.3513	35	20000
1717079640	35	-0.5	-1.41	34.5	35.5992	34.5	220124
1716993360	35.5	0	0.00	35.5	35.5	35.5	0
1716906960	35.5	0.5	1.43	35	35.5	34.0618	55983
1716564600	35	-0.5	-1.41	35.5	35.5	34.1976	7861
1716478140	35.5	0	0.00	35.5	35.5	34.2768	348
1716388620	35.5	0	0.00	35.5	35.5	34.7776	27353
1716302280	35.5	-1	-2.74	36.5	36.5	34.8962	122748
1716215640	36.5	0	0.00	36.5	36.5	35.7902	1650
1715956440	36.5	0	0.00	36.5	36.5	35.7244	23206
1715870040	36.5	0	0.00	36.5	37.1736	36.2192	137362
1715786940	36.5	1	2.82	35.5	37.2776	35.5	133635
1715700540	35.5	0.5	1.43	35	36.1744	35	11171
1715614140	35	0	0.00	35	35.65	34.559	31267
1715355240	35	0	0.00	35	35.4096	34.3054	177409
1715265300	35	-0.5	-1.41	35	35.6288	34.3448	41268
1715182020	35.5	0	0.00	35.5	35.532	32.68	859667
1715095740	35.5	1.5	4.41	34	36.5	34	56869
1714750020	34	0	0.00	34	34.3542	33.7746	217419
1714663440	34	0	0.00	34	34	34	0
1714574280	34	0	0.00	34	34	33.526	197
1714487880	34	0	0.00	34	34.0654	34	44156
1714402080	34	-0.5	-1.45	34	34.5	33.815	63461
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

Intelbras S.A ON

Hsbc Msci Taiwan Capped ...

Trinity Exploration & Pr...

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