Boohoo Group (DEBS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boohoo Group

Date Open High Low Close* Volume
23/05/2014 44.00p 46.70p 44.00p 46.25p 3156867
22/05/2014 43.00p 44.25p 42.25p 43.50p 6442397
21/05/2014 44.00p 44.66p 42.00p 43.00p 3968491
20/05/2014 45.50p 46.60p 43.00p 44.00p 3684982
19/05/2014 47.50p 48.25p 45.75p 45.75p 2619654
16/05/2014 51.00p 51.58p 47.75p 47.75p 2415372
15/05/2014 51.00p 51.90p 50.50p 50.75p 2690550
14/05/2014 51.75p 52.45p 50.00p 50.00p 4188110
13/05/2014 51.00p 51.50p 50.00p 50.25p 12289748
12/05/2014 51.00p 51.75p 49.50p 49.75p 1477544
09/05/2014 52.00p 52.64p 51.00p 51.00p 3242709
08/05/2014 53.00p 54.83p 52.35p 52.50p 4740463
07/05/2014 54.00p 54.75p 53.00p 53.00p 2193820
06/05/2014 55.00p 55.00p 54.00p 54.50p 1418165
02/05/2014 54.25p 55.00p 53.75p 54.00p 2452141
01/05/2014 52.75p 55.00p 52.75p 54.75p 1317999
30/04/2014 53.50p 53.50p 52.50p 53.00p 1281911
29/04/2014 52.75p 53.52p 52.00p 52.50p 4289809
28/04/2014 54.00p 55.18p 52.50p 53.25p 2752630
25/04/2014 55.00p 55.22p 53.25p 54.25p 297795
24/04/2014 55.00p 56.12p 53.25p 53.25p 2437323
23/04/2014 50.50p 56.00p 49.95p 54.50p 5259583
22/04/2014 50.25p 50.57p 49.50p 50.00p 3124786
17/04/2014 46.75p 49.50p 46.05p 48.50p 5907206
16/04/2014 45.25p 47.00p 45.25p 45.50p 4591808
15/04/2014 49.75p 49.75p 45.00p 45.00p 2962982
14/04/2014 48.25p 50.17p 48.00p 49.50p 566769
11/04/2014 52.00p 53.75p 48.75p 50.00p 5852429
10/04/2014 53.00p 53.75p 51.25p 53.75p 2647794
09/04/2014 50.25p 53.39p 48.50p 51.25p 4839906
08/04/2014 54.25p 55.34p 48.75p 49.75p 3820593
07/04/2014 56.00p 56.00p 52.00p 52.00p 2760079
04/04/2014 58.00p 58.00p 55.00p 55.00p 1652827
03/04/2014 58.50p 58.66p 55.50p 55.50p 6336878
02/04/2014 55.25p 58.25p 54.35p 57.00p 2754605
01/04/2014 53.75p 58.00p 52.00p 54.75p 5171311
31/03/2014 53.50p 54.50p 49.00p 53.00p 12194735
28/03/2014 55.75p 56.65p 49.09p 51.00p 11513433
27/03/2014 61.00p 61.00p 54.25p 55.50p 5335728
26/03/2014 59.00p 59.75p 58.03p 59.25p 8681536
25/03/2014 60.00p 60.75p 58.08p 58.50p 18925000
24/03/2014 62.00p 64.00p 59.46p 59.50p 6715346
21/03/2014 61.75p 63.00p 59.88p 62.50p 2865765
20/03/2014 64.50p 64.75p 59.00p 60.25p 4083861
19/03/2014 69.00p 69.15p 63.00p 63.00p 5170379
18/03/2014 59.75p 68.00p 57.69p 67.50p 77693376
17/03/2014 70.75p 75.15p 65.50p 66.50p 26962522
14/03/2014 85.00p 85.14p 70.00p 70.00p 170377376

*Close Price adjusted for both dividends and splits