Boku, Inc (DI) Reg S Cat 3/144A (BOKU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boku, Inc (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
09/08/2023 144.50p 144.50p 140.00p 144.50p 238281
08/08/2023 144.50p 145.00p 142.00p 144.50p 399078
07/08/2023 142.50p 144.50p 142.00p 144.50p 327248
04/08/2023 143.50p 144.50p 142.05p 144.50p 308862
03/08/2023 143.50p 143.50p 140.00p 143.50p 116659
02/08/2023 143.50p 143.50p 140.00p 143.50p 16310
01/08/2023 140.00p 147.00p 140.00p 143.50p 213708
31/07/2023 140.00p 142.00p 138.04p 140.00p 51443
28/07/2023 140.00p 142.00p 138.00p 140.00p 162417
27/07/2023 139.50p 142.00p 139.50p 139.50p 253853
26/07/2023 139.50p 140.50p 137.00p 139.50p 377032
25/07/2023 141.00p 141.00p 137.05p 139.50p 270310
24/07/2023 141.00p 141.00p 138.00p 138.00p 159343
21/07/2023 142.00p 143.14p 140.00p 141.00p 145029
20/07/2023 142.00p 142.90p 140.00p 142.00p 1135790
19/07/2023 139.50p 142.57p 137.50p 142.00p 109789
18/07/2023 137.00p 140.00p 137.00p 138.50p 113544
17/07/2023 137.00p 137.00p 137.00p 137.00p 87634
14/07/2023 137.00p 137.45p 134.00p 137.00p 63227
13/07/2023 134.00p 135.50p 132.35p 135.50p 154655
12/07/2023 134.00p 134.00p 132.50p 134.00p 1403
11/07/2023 132.50p 134.95p 130.50p 134.00p 411082
10/07/2023 132.50p 133.75p 130.00p 131.00p 355702
07/07/2023 132.50p 132.50p 130.00p 132.50p 80612
06/07/2023 136.50p 136.50p 130.00p 132.50p 52211
05/07/2023 139.00p 139.00p 135.00p 137.50p 47045
04/07/2023 137.50p 139.95p 136.00p 139.00p 198002
03/07/2023 136.50p 136.50p 133.00p 134.50p 57841
30/06/2023 136.50p 136.50p 135.00p 136.50p 28543
29/06/2023 142.50p 142.50p 135.00p 136.50p 79422
28/06/2023 142.50p 144.70p 140.00p 142.50p 152241
27/06/2023 144.00p 144.00p 140.00p 144.00p 31496
26/06/2023 145.00p 145.00p 142.06p 145.00p 19526
23/06/2023 146.50p 146.50p 142.00p 145.00p 283478
22/06/2023 146.50p 147.00p 145.00p 146.50p 10704
21/06/2023 148.00p 148.00p 145.03p 146.50p 384311
20/06/2023 147.50p 147.50p 145.05p 146.00p 286867
19/06/2023 148.50p 148.50p 147.00p 147.50p 75987
16/06/2023 148.50p 148.50p 145.26p 148.50p 80439
15/06/2023 147.50p 148.50p 147.00p 148.50p 306171
14/06/2023 147.50p 148.45p 145.00p 147.50p 103837
13/06/2023 147.50p 147.50p 145.00p 147.50p 190044
12/06/2023 147.50p 148.00p 145.00p 147.50p 305203
09/06/2023 147.00p 147.50p 145.00p 147.50p 57386
08/06/2023 147.50p 148.75p 145.00p 147.50p 229010
07/06/2023 148.00p 148.00p 145.00p 147.50p 100060
06/06/2023 147.00p 148.00p 144.06p 148.00p 5666
05/06/2023 147.00p 149.00p 144.06p 147.00p 375709
02/06/2023 144.00p 150.00p 142.00p 150.00p 762223
01/06/2023 144.00p 144.00p 140.00p 144.00p 42975
31/05/2023 146.00p 146.00p 140.00p 141.00p 105622
30/05/2023 147.50p 147.50p 142.00p 146.00p 313568
26/05/2023 147.50p 149.00p 147.50p 147.50p 256619
25/05/2023 147.00p 147.50p 145.00p 147.50p 91832
24/05/2023 144.00p 146.96p 141.50p 145.00p 817518
23/05/2023 144.00p 146.00p 141.06p 144.00p 25563
22/05/2023 144.00p 144.00p 141.00p 144.00p 19243
19/05/2023 144.00p 145.00p 140.07p 143.50p 132215
18/05/2023 149.00p 149.00p 140.93p 141.00p 200508
17/05/2023 153.50p 153.50p 150.00p 150.00p 790179
16/05/2023 153.00p 153.50p 151.00p 153.50p 221397
15/05/2023 153.00p 154.75p 151.00p 153.00p 133214
12/05/2023 151.00p 151.10p 150.70p 151.00p 506608
11/05/2023 151.00p 152.50p 150.00p 151.00p 223348
10/05/2023 149.00p 151.45p 149.00p 150.50p 169007
09/05/2023 149.00p 150.96p 147.00p 149.00p 154916
05/05/2023 151.00p 151.00p 147.00p 149.00p 46400
04/05/2023 151.00p 157.00p 147.00p 151.00p 67338
03/05/2023 148.50p 153.00p 147.00p 150.00p 130897
02/05/2023 147.50p 149.50p 145.00p 149.50p 95602
28/04/2023 147.50p 147.50p 145.00p 147.50p 6850
27/04/2023 147.50p 148.40p 145.00p 147.50p 31600
26/04/2023 146.50p 147.50p 145.03p 147.50p 360
25/04/2023 140.50p 148.00p 139.90p 148.00p 5556916
24/04/2023 140.50p 140.50p 138.00p 140.50p 14564
21/04/2023 140.50p 140.50p 138.00p 140.50p 4708705
20/04/2023 140.00p 140.50p 140.00p 140.50p 14232
19/04/2023 140.50p 140.50p 138.00p 140.50p 41585
18/04/2023 140.50p 147.00p 138.00p 143.00p 72360
17/04/2023 141.50p 142.89p 138.00p 140.50p 1409889
14/04/2023 141.50p 141.50p 138.00p 138.00p 6508
13/04/2023 141.00p 141.50p 138.00p 141.50p 15610
12/04/2023 141.00p 142.44p 138.00p 141.00p 47017
11/04/2023 139.00p 144.00p 138.00p 138.00p 63568
06/04/2023 136.50p 140.00p 133.25p 138.00p 1795029
05/04/2023 137.00p 138.00p 132.00p 136.50p 201865
04/04/2023 137.00p 137.00p 134.00p 137.00p 168743
03/04/2023 137.00p 137.00p 134.00p 137.00p 17888
31/03/2023 137.00p 137.00p 134.00p 137.00p 253591
30/03/2023 138.50p 138.50p 135.00p 137.00p 54208
29/03/2023 140.00p 140.00p 135.00p 137.50p 384938
28/03/2023 136.50p 142.00p 134.06p 140.00p 2017420
27/03/2023 136.50p 142.00p 134.00p 142.00p 1898670
24/03/2023 136.50p 138.74p 133.00p 136.50p 308634
23/03/2023 136.50p 136.50p 133.55p 136.50p 66316
22/03/2023 135.00p 136.00p 133.55p 135.50p 355233
21/03/2023 128.00p 137.93p 128.00p 135.00p 1104534
20/03/2023 127.50p 127.50p 120.00p 124.50p 96960
17/03/2023 133.50p 133.50p 124.00p 124.00p 107440
16/03/2023 137.50p 137.50p 132.00p 133.50p 176037
15/03/2023 140.00p 140.00p 131.00p 131.00p 69962
14/03/2023 140.00p 141.56p 138.00p 140.00p 52897
13/03/2023 143.50p 144.97p 135.90p 139.50p 199477
10/03/2023 146.00p 146.00p 142.03p 143.50p 99797
09/03/2023 147.00p 147.00p 145.00p 147.00p 110091
08/03/2023 147.00p 148.00p 145.50p 147.00p 412088
07/03/2023 147.00p 148.00p 145.00p 147.00p 185043
06/03/2023 147.00p 148.00p 145.00p 148.00p 234539
03/03/2023 146.00p 148.00p 145.00p 147.00p 1203769
02/03/2023 145.50p 146.95p 143.00p 146.00p 32844
01/03/2023 145.50p 148.00p 145.00p 145.00p 447575
28/02/2023 145.50p 148.00p 143.00p 145.50p 1049700
27/02/2023 143.50p 147.20p 143.50p 145.50p 1079992
24/02/2023 142.00p 145.00p 140.93p 143.50p 178236
23/02/2023 140.00p 142.00p 140.00p 141.00p 1837766
22/02/2023 141.00p 141.00p 138.00p 140.00p 198475
21/02/2023 141.00p 141.00p 138.00p 141.00p 13672
20/02/2023 141.00p 141.00p 138.13p 141.00p 104200
17/02/2023 141.00p 141.00p 138.00p 141.00p 262862
16/02/2023 141.00p 141.00p 138.00p 139.00p 200646
15/02/2023 141.00p 141.00p 138.00p 141.00p 1010360
14/02/2023 141.00p 142.00p 138.00p 141.00p 22259
13/02/2023 141.50p 143.96p 140.00p 142.00p 185800
10/02/2023 141.50p 141.50p 140.45p 141.50p 102500
09/02/2023 141.00p 141.50p 139.00p 141.50p 26806
08/02/2023 142.50p 142.50p 137.50p 137.50p 863643
07/02/2023 144.00p 144.00p 140.05p 142.50p 23434
06/02/2023 147.50p 147.50p 140.00p 144.00p 316176
03/02/2023 148.00p 149.20p 145.05p 147.50p 545925
02/02/2023 148.00p 148.00p 146.00p 148.00p 1170140
01/02/2023 147.50p 148.00p 146.00p 148.00p 11429
31/01/2023 148.00p 150.00p 145.00p 145.00p 364397
30/01/2023 147.50p 148.50p 147.50p 147.50p 156154
27/01/2023 150.00p 150.00p 145.00p 147.50p 45268
26/01/2023 151.50p 152.20p 148.00p 151.50p 524824
25/01/2023 151.50p 153.00p 149.05p 151.50p 1037373
24/01/2023 152.50p 153.20p 150.00p 152.50p 114556
23/01/2023 152.50p 155.00p 150.00p 150.00p 52128
20/01/2023 152.50p 153.50p 150.00p 150.00p 88411
19/01/2023 152.50p 154.75p 150.00p 152.50p 65011
18/01/2023 152.50p 152.50p 149.00p 151.00p 921023
17/01/2023 147.50p 157.00p 147.00p 152.50p 1503580
16/01/2023 142.50p 149.95p 140.50p 147.50p 503548
13/01/2023 139.00p 145.00p 137.25p 142.50p 906763
12/01/2023 138.50p 139.80p 137.00p 138.50p 3190778
11/01/2023 140.00p 140.30p 135.00p 137.50p 1481116
10/01/2023 141.50p 141.50p 138.00p 140.50p 51685
09/01/2023 142.50p 142.50p 140.00p 142.50p 102552
06/01/2023 142.50p 143.75p 140.05p 142.50p 92889
05/01/2023 139.50p 144.00p 139.50p 142.50p 273085
04/01/2023 140.00p 140.00p 140.00p 140.00p 185800
03/01/2023 139.50p 140.00p 136.50p 139.50p 204165
30/12/2022 139.50p 139.50p 137.00p 139.50p 10391
29/12/2022 140.50p 142.00p 137.07p 139.50p 15439
28/12/2022 140.00p 144.00p 138.51p 141.00p 16482
23/12/2022 136.50p 143.00p 136.50p 140.00p 43069
22/12/2022 133.50p 140.00p 132.05p 136.50p 165689
21/12/2022 130.00p 137.00p 130.00p 133.50p 57748
20/12/2022 130.00p 133.00p 127.06p 130.00p 26639
19/12/2022 130.00p 133.00p 128.00p 130.00p 25330
16/12/2022 130.00p 133.00p 127.06p 130.00p 211261
15/12/2022 129.50p 130.62p 127.00p 130.00p 734442
14/12/2022 129.50p 129.50p 127.00p 129.50p 374600
13/12/2022 129.50p 129.50p 127.05p 129.50p 63871
12/12/2022 129.50p 129.50p 128.00p 129.50p 74360
09/12/2022 128.00p 130.60p 127.00p 129.50p 88296
08/12/2022 128.50p 130.00p 126.56p 128.00p 667307
07/12/2022 132.50p 132.50p 125.00p 127.50p 291719
06/12/2022 137.50p 137.50p 132.00p 132.50p 1620777
05/12/2022 132.50p 139.85p 132.00p 137.50p 230209
02/12/2022 132.50p 132.50p 132.00p 132.50p 0
01/12/2022 132.50p 133.45p 132.00p 132.50p 11730
30/11/2022 132.50p 133.45p 132.00p 132.50p 20538
29/11/2022 132.50p 134.95p 132.50p 132.50p 10192
28/11/2022 132.50p 132.50p 131.67p 132.50p 0
25/11/2022 132.50p 135.00p 130.05p 132.50p 101679
24/11/2022 132.50p 134.95p 132.50p 132.50p 42174
23/11/2022 132.50p 133.24p 130.05p 132.50p 4326
22/11/2022 132.50p 134.95p 130.35p 132.50p 65746
21/11/2022 131.50p 135.00p 129.00p 133.50p 1437543
18/11/2022 131.50p 131.50p 129.50p 131.50p 1521569
17/11/2022 131.50p 131.50p 130.00p 131.50p 22909
16/11/2022 131.50p 131.50p 129.75p 131.50p 39833
15/11/2022 131.50p 131.50p 128.00p 129.00p 248528
14/11/2022 132.50p 134.84p 130.00p 131.50p 207164
11/11/2022 127.50p 134.00p 127.50p 130.00p 363106
10/11/2022 127.50p 129.50p 125.00p 127.50p 207699
09/11/2022 127.50p 129.00p 127.50p 128.00p 107457
08/11/2022 127.50p 128.33p 125.00p 127.50p 199578
07/11/2022 127.50p 128.33p 127.50p 127.50p 102050
04/11/2022 129.00p 130.00p 126.00p 126.00p 191140
03/11/2022 129.00p 131.50p 127.50p 129.00p 872743
02/11/2022 130.00p 131.85p 129.00p 129.00p 99473
01/11/2022 131.00p 131.00p 128.04p 130.00p 70000
31/10/2022 131.00p 134.00p 128.06p 131.00p 18151
28/10/2022 131.00p 134.00p 128.06p 131.00p 204974
27/10/2022 127.50p 134.00p 127.50p 131.00p 1016442
26/10/2022 125.00p 130.00p 123.00p 127.50p 1047508
25/10/2022 125.00p 126.00p 122.25p 126.00p 72198
24/10/2022 125.00p 125.00p 123.06p 125.00p 2000

*Close Price adjusted for both dividends and splits