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
14/02/2018 81.50p 83.00p 81.26p 81.50p 10500
13/02/2018 80.00p 83.00p 80.00p 81.50p 20408
12/02/2018 77.50p 81.00p 77.50p 80.00p 45000
09/02/2018 77.50p 78.94p 76.55p 77.50p 6092
08/02/2018 75.50p 77.70p 75.40p 77.50p 11770
07/02/2018 74.00p 76.95p 74.00p 75.50p 156781
06/02/2018 77.00p 78.00p 73.44p 74.00p 84325
05/02/2018 82.00p 83.00p 78.00p 79.00p 464282
02/02/2018 83.00p 83.70p 81.30p 83.00p 35307
01/02/2018 83.50p 85.00p 81.06p 85.00p 35562
31/01/2018 84.50p 84.75p 83.10p 84.50p 48932
30/01/2018 84.00p 85.60p 83.00p 84.50p 47608
29/01/2018 85.50p 85.50p 83.00p 84.50p 55094
26/01/2018 86.00p 86.45p 84.06p 85.50p 16660
25/01/2018 86.00p 86.68p 84.18p 86.00p 50961
24/01/2018 85.50p 86.83p 84.18p 86.00p 1062633
23/01/2018 89.50p 90.00p 84.15p 85.50p 232233
22/01/2018 84.50p 85.50p 83.55p 85.00p 69107
19/01/2018 84.50p 85.40p 82.69p 84.50p 47400
18/01/2018 84.50p 85.80p 82.66p 84.50p 57316
17/01/2018 81.50p 84.69p 81.50p 84.50p 44151
16/01/2018 81.50p 83.00p 81.00p 81.50p 352409
15/01/2018 80.00p 82.50p 79.20p 81.50p 129894
12/01/2018 80.00p 81.80p 78.85p 80.00p 17584
11/01/2018 80.00p 81.70p 80.00p 80.00p 55062
10/01/2018 81.50p 84.00p 78.70p 84.00p 110286
09/01/2018 79.00p 82.49p 79.00p 81.00p 106168
08/01/2018 78.50p 80.00p 78.50p 78.50p 170358
05/01/2018 78.00p 79.80p 76.75p 78.50p 138961
04/01/2018 78.00p 80.00p 78.00p 78.00p 41238
03/01/2018 75.50p 80.00p 75.50p 78.00p 220265
02/01/2018 73.00p 77.00p 73.00p 75.50p 249510
29/12/2017 73.00p 74.88p 72.11p 73.00p 125242
28/12/2017 73.00p 74.00p 73.00p 73.00p 20061
27/12/2017 73.00p 74.00p 72.22p 73.00p 30166
22/12/2017 73.00p 74.00p 73.00p 73.00p 1050
21/12/2017 71.50p 74.16p 71.50p 73.00p 67900
20/12/2017 71.50p 72.94p 70.70p 71.50p 49464
19/12/2017 72.50p 72.90p 70.66p 71.50p 25932
18/12/2017 73.00p 73.00p 72.15p 72.50p 86850
15/12/2017 73.00p 74.00p 72.72p 73.00p 48296
14/12/2017 73.00p 73.90p 72.50p 73.00p 28525
13/12/2017 73.50p 73.90p 72.20p 73.00p 972400
12/12/2017 75.50p 75.50p 73.00p 74.00p 765928
11/12/2017 75.50p 75.50p 74.00p 75.50p 55032
08/12/2017 75.50p 75.50p 74.00p 75.50p 36513
07/12/2017 75.50p 78.00p 74.60p 78.00p 12349
06/12/2017 77.50p 77.50p 74.00p 75.50p 28232
05/12/2017 78.50p 78.50p 75.85p 77.00p 80927
04/12/2017 76.00p 77.30p 74.00p 75.00p 98441
01/12/2017 77.50p 78.00p 76.00p 76.00p 438330
30/11/2017 77.50p 79.00p 77.50p 77.50p 190110
29/11/2017 77.00p 78.00p 77.00p 77.50p 91996
28/11/2017 81.00p 81.00p 73.22p 77.00p 94170
27/11/2017 81.50p 81.50p 79.00p 81.00p 64481
24/11/2017 81.00p 81.25p 80.35p 81.00p 167593
23/11/2017 81.50p 83.00p 81.00p 81.00p 219430
22/11/2017 81.50p 82.08p 81.00p 81.50p 62211
21/11/2017 73.50p 86.00p 73.00p 81.75p 816126
20/11/2017 77.50p 79.90p 72.25p 73.50p 3369783

*Close Price adjusted for both dividends and splits