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
28/11/2018 109.00p 109.00p 100.00p 102.50p 282588
27/11/2018 116.50p 116.50p 106.16p 109.00p 18378
26/11/2018 116.50p 120.00p 114.20p 116.50p 4064
23/11/2018 116.50p 116.50p 114.25p 116.50p 9352
22/11/2018 123.00p 123.00p 115.95p 116.50p 13248
21/11/2018 127.00p 127.00p 118.20p 123.00p 18157
20/11/2018 136.50p 136.80p 123.80p 127.00p 55122
19/11/2018 136.50p 136.50p 133.00p 136.50p 9052
16/11/2018 137.50p 137.50p 135.00p 137.50p 7231
15/11/2018 137.50p 137.50p 135.00p 137.50p 6414
14/11/2018 142.50p 142.50p 135.00p 137.50p 430499
13/11/2018 142.50p 145.00p 140.00p 142.50p 13686
12/11/2018 138.50p 145.00p 138.50p 142.50p 19408
09/11/2018 133.50p 142.00p 133.00p 138.50p 234446
08/11/2018 133.50p 135.95p 133.00p 133.50p 15111
07/11/2018 133.50p 135.00p 132.50p 135.00p 2134
06/11/2018 133.50p 134.70p 131.50p 133.50p 6595
05/11/2018 133.50p 134.80p 131.55p 133.50p 290718
02/11/2018 134.00p 135.40p 132.12p 135.00p 9367
01/11/2018 135.00p 137.00p 131.50p 135.00p 76293
31/10/2018 135.00p 137.00p 128.50p 128.50p 20817
30/10/2018 141.00p 141.00p 134.00p 135.00p 417925
29/10/2018 134.00p 144.60p 131.20p 140.00p 56172
26/10/2018 134.00p 138.00p 130.00p 133.50p 11119
25/10/2018 131.50p 134.00p 117.30p 134.00p 130310
24/10/2018 140.50p 140.50p 128.00p 133.00p 16036
23/10/2018 143.00p 143.00p 138.22p 140.50p 4618
22/10/2018 143.00p 143.00p 136.00p 136.00p 15419
19/10/2018 144.50p 154.12p 136.00p 136.00p 195663
18/10/2018 133.50p 143.00p 132.52p 142.50p 59968
17/10/2018 133.50p 137.00p 125.50p 125.50p 42602
16/10/2018 133.50p 135.00p 130.70p 133.50p 187989
15/10/2018 132.50p 135.00p 128.85p 133.50p 71266
12/10/2018 129.50p 135.00p 129.50p 133.00p 125067
11/10/2018 136.50p 136.50p 122.06p 128.00p 621434
10/10/2018 146.50p 146.50p 137.00p 142.00p 178583
09/10/2018 158.50p 159.99p 142.50p 148.00p 131979
08/10/2018 170.50p 170.50p 158.50p 158.50p 49792
05/10/2018 171.50p 180.00p 168.00p 180.00p 45487
04/10/2018 171.50p 182.00p 170.40p 182.00p 3832
03/10/2018 171.50p 180.00p 168.00p 180.00p 231150
02/10/2018 171.50p 175.00p 168.00p 171.50p 344907
01/10/2018 171.50p 173.20p 168.55p 172.00p 13776
28/09/2018 171.50p 173.25p 169.20p 171.50p 2407
27/09/2018 170.00p 175.00p 168.00p 171.50p 397263
26/09/2018 172.00p 172.00p 168.00p 170.00p 35864
25/09/2018 173.50p 173.50p 170.00p 172.00p 8616
24/09/2018 173.50p 173.92p 170.00p 173.50p 9101
21/09/2018 174.50p 179.90p 170.00p 172.50p 14684834
20/09/2018 178.50p 185.45p 178.50p 183.00p 24861
19/09/2018 176.50p 180.00p 176.50p 178.50p 24765
18/09/2018 176.50p 176.50p 173.00p 176.50p 1235644
17/09/2018 176.50p 176.50p 176.50p 176.50p 14323
14/09/2018 176.50p 176.50p 176.45p 176.50p 3394
13/09/2018 176.50p 178.50p 174.40p 176.50p 10040
12/09/2018 173.50p 178.53p 173.50p 176.50p 222254
11/09/2018 174.00p 174.95p 171.00p 173.50p 9343
10/09/2018 177.50p 177.50p 173.00p 174.00p 6010
07/09/2018 180.50p 180.50p 175.00p 177.50p 31620
06/09/2018 184.00p 184.00p 175.00p 181.00p 1516032
05/09/2018 182.00p 186.00p 182.00p 184.00p 859341
04/09/2018 187.50p 189.45p 179.60p 182.00p 238736
03/09/2018 180.00p 186.00p 180.00p 184.00p 513205
31/08/2018 181.00p 183.70p 176.00p 180.00p 880266
30/08/2018 176.00p 183.00p 175.25p 181.00p 96269
29/08/2018 172.50p 179.00p 172.50p 176.00p 179965
28/08/2018 166.00p 174.00p 166.00p 172.50p 1018989
24/08/2018 153.00p 164.74p 153.00p 163.00p 131074
23/08/2018 150.00p 155.00p 150.00p 153.00p 14626
22/08/2018 143.50p 151.93p 143.50p 150.00p 20677
21/08/2018 141.50p 145.45p 140.00p 143.50p 21401
20/08/2018 135.50p 143.84p 135.50p 138.50p 29576
17/08/2018 133.00p 135.50p 131.05p 135.50p 5708
16/08/2018 133.00p 133.25p 131.00p 133.00p 41502
15/08/2018 134.00p 135.00p 131.00p 133.00p 20654
14/08/2018 134.50p 135.00p 132.00p 134.50p 19726
13/08/2018 134.50p 134.50p 132.00p 134.50p 5100
10/08/2018 134.50p 134.50p 132.00p 134.50p 11231
09/08/2018 137.50p 140.00p 132.00p 134.50p 9936
08/08/2018 142.00p 143.45p 135.05p 137.50p 34805
07/08/2018 145.50p 146.00p 140.00p 142.00p 273051
06/08/2018 146.00p 147.80p 142.00p 146.50p 25719
03/08/2018 140.00p 146.00p 140.00p 146.00p 134748
02/08/2018 135.00p 140.00p 135.00p 140.00p 109340
01/08/2018 130.50p 135.00p 130.50p 134.00p 23463
31/07/2018 130.50p 131.40p 128.50p 130.50p 19317
30/07/2018 125.00p 133.00p 125.00p 130.00p 133050
27/07/2018 124.50p 125.90p 124.40p 125.00p 4232
26/07/2018 124.50p 124.50p 124.40p 124.50p 4000
25/07/2018 124.50p 124.70p 124.45p 124.50p 51000
24/07/2018 124.50p 124.90p 124.50p 124.50p 14229
23/07/2018 124.50p 126.00p 124.50p 124.50p 6214
20/07/2018 125.50p 126.00p 124.50p 124.50p 11286
19/07/2018 124.50p 126.00p 123.00p 124.50p 10231
18/07/2018 124.50p 126.00p 124.50p 124.50p 14646
17/07/2018 124.50p 126.00p 124.50p 124.50p 10750
16/07/2018 124.50p 126.00p 124.50p 124.50p 10294
13/07/2018 124.50p 126.00p 124.50p 124.50p 9687
12/07/2018 124.50p 126.00p 124.50p 124.50p 22735
11/07/2018 124.50p 125.80p 123.00p 124.50p 12700
10/07/2018 124.00p 126.00p 124.00p 124.50p 21933
09/07/2018 120.50p 124.00p 120.50p 124.00p 60000
06/07/2018 119.50p 122.50p 119.50p 120.50p 21505
05/07/2018 121.00p 122.90p 117.50p 119.50p 36110
04/07/2018 113.50p 116.70p 113.50p 115.50p 23389
03/07/2018 108.50p 115.00p 107.55p 113.50p 47082
02/07/2018 105.00p 110.00p 105.00p 108.50p 43875
29/06/2018 98.50p 107.00p 98.50p 105.00p 359599
28/06/2018 97.00p 100.00p 97.00p 98.50p 3000
27/06/2018 97.00p 98.00p 96.16p 97.00p 4234189
26/06/2018 97.00p 97.00p 96.00p 97.00p 6567
25/06/2018 97.00p 98.00p 96.00p 97.00p 2007000
22/06/2018 98.00p 98.00p 96.00p 98.00p 4600
21/06/2018 98.00p 98.80p 98.00p 98.00p 200
20/06/2018 99.00p 99.00p 98.00p 98.00p 100000
19/06/2018 99.00p 100.00p 98.30p 99.00p 51411
18/06/2018 99.00p 99.00p 98.00p 99.00p 73493
15/06/2018 98.50p 99.00p 97.20p 99.00p 3000
14/06/2018 100.50p 102.50p 96.00p 98.50p 18468
13/06/2018 100.25p 100.25p 98.72p 100.25p 463
12/06/2018 100.25p 100.50p 98.65p 100.25p 7344
11/06/2018 100.50p 100.25p 100.25p 100.25p 0
08/06/2018 100.25p 102.50p 100.25p 100.25p 15248
07/06/2018 100.25p 100.25p 98.50p 100.25p 7499
06/06/2018 100.25p 100.90p 100.25p 100.25p 200
05/06/2018 100.25p 100.25p 100.25p 100.25p 7200
04/06/2018 100.25p 101.00p 100.25p 100.25p 980
01/06/2018 100.25p 101.00p 100.25p 100.25p 1968
31/05/2018 100.25p 101.15p 100.25p 100.25p 21550
30/05/2018 100.25p 102.25p 100.25p 100.25p 24157
29/05/2018 100.25p 100.83p 100.25p 100.25p 2802
25/05/2018 100.00p 101.00p 100.00p 100.25p 364624
24/05/2018 100.00p 102.00p 100.00p 100.00p 6327
23/05/2018 100.00p 100.83p 100.00p 100.00p 51473
22/05/2018 100.00p 100.00p 99.12p 100.00p 3000
21/05/2018 100.00p 101.00p 99.12p 100.00p 105202
18/05/2018 100.00p 100.85p 100.00p 100.00p 6431
17/05/2018 100.00p 100.85p 100.00p 100.00p 7420
16/05/2018 100.00p 100.90p 100.00p 100.00p 1000
15/05/2018 100.00p 100.00p 98.50p 100.00p 29086
14/05/2018 100.00p 100.00p 99.90p 100.00p 11985
11/05/2018 100.00p 100.00p 98.00p 100.00p 8558
10/05/2018 100.00p 100.00p 100.00p 100.00p 5721
09/05/2018 100.00p 100.16p 98.15p 100.00p 33165
08/05/2018 101.50p 105.00p 97.86p 100.00p 199100
04/05/2018 107.50p 107.85p 100.00p 101.50p 24808
03/05/2018 107.50p 108.75p 105.50p 107.50p 44346
02/05/2018 107.50p 110.00p 105.50p 110.00p 6440
01/05/2018 106.50p 110.00p 106.50p 107.50p 230059
30/04/2018 105.50p 107.00p 104.05p 106.50p 345955
27/04/2018 102.00p 105.50p 102.00p 105.50p 162376
26/04/2018 99.00p 100.50p 98.66p 100.50p 10494
25/04/2018 99.00p 100.00p 98.66p 99.00p 6600
24/04/2018 97.50p 100.00p 96.20p 99.00p 58300
23/04/2018 97.50p 98.80p 95.35p 97.50p 24540
20/04/2018 94.50p 98.00p 94.50p 96.50p 62272
19/04/2018 93.00p 95.00p 93.00p 94.50p 77300
18/04/2018 90.50p 94.00p 90.50p 93.00p 97840
17/04/2018 88.00p 91.75p 88.00p 90.50p 494314
16/04/2018 85.50p 90.00p 85.50p 88.00p 75322
13/04/2018 85.50p 87.00p 85.50p 85.50p 53427
12/04/2018 84.50p 85.50p 84.50p 85.50p 79089
11/04/2018 84.50p 84.75p 84.05p 84.50p 20400
10/04/2018 88.00p 88.00p 84.05p 84.50p 1135120
09/04/2018 83.00p 83.00p 83.00p 83.00p 10111
06/04/2018 83.00p 85.00p 83.00p 83.00p 40183
05/04/2018 83.00p 84.94p 82.40p 83.00p 15566
04/04/2018 83.00p 83.70p 80.00p 83.00p 610
03/04/2018 83.00p 83.90p 81.00p 83.00p 2703
29/03/2018 83.00p 83.00p 81.00p 83.00p 130
28/03/2018 83.00p 84.00p 83.00p 83.00p 0
27/03/2018 84.00p 84.94p 83.00p 84.00p 56700
26/03/2018 82.50p 84.90p 82.50p 84.00p 7254
23/03/2018 82.50p 82.50p 82.50p 82.50p 0
22/03/2018 82.50p 83.49p 82.50p 82.50p 550
21/03/2018 82.50p 82.50p 82.50p 82.50p 0
20/03/2018 82.50p 82.50p 81.22p 82.50p 1627
19/03/2018 82.50p 83.52p 81.22p 82.50p 5011
16/03/2018 82.50p 83.52p 82.50p 82.50p 3000
15/03/2018 82.50p 83.70p 82.50p 82.50p 3250
14/03/2018 82.50p 82.50p 82.00p 82.50p 15000
13/03/2018 82.50p 82.50p 81.75p 82.50p 5000
12/03/2018 82.50p 82.50p 82.50p 82.50p 0
09/03/2018 82.50p 83.94p 82.50p 82.50p 1179
08/03/2018 80.00p 83.60p 80.00p 82.50p 233509
07/03/2018 78.50p 81.00p 78.50p 80.00p 25628
06/03/2018 78.50p 80.00p 78.50p 78.50p 865
05/03/2018 78.50p 78.50p 78.50p 78.50p 12586
02/03/2018 78.50p 80.00p 78.50p 78.50p 2072
01/03/2018 82.50p 82.50p 78.00p 78.50p 27987
28/02/2018 82.50p 82.90p 82.50p 82.50p 9601
27/02/2018 82.50p 82.50p 80.60p 82.50p 125933
26/02/2018 82.50p 82.50p 82.50p 82.50p 0
23/02/2018 82.50p 82.50p 82.50p 82.50p 0
22/02/2018 82.50p 82.50p 80.00p 82.50p 188203
21/02/2018 82.50p 82.50p 81.25p 82.50p 6544
20/02/2018 82.50p 82.50p 81.85p 82.50p 2041
19/02/2018 81.50p 83.12p 81.50p 81.50p 73673
16/02/2018 81.50p 81.50p 80.60p 81.50p 16318
15/02/2018 81.50p 82.97p 81.50p 81.50p 5627

*Close Price adjusted for both dividends and splits