Kooth (KOO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kooth

Date Open High Low Close* Volume
21/10/2022 121.50p 121.50p 115.00p 117.50p 126550
20/10/2022 121.50p 121.50p 118.80p 121.50p 55000
19/10/2022 124.00p 124.00p 118.00p 121.50p 159483
18/10/2022 127.50p 127.50p 124.00p 124.00p 11341
17/10/2022 113.50p 129.00p 113.50p 127.50p 34839
14/10/2022 112.50p 113.50p 111.00p 113.50p 189500
13/10/2022 112.50p 112.50p 111.00p 112.50p 100000
12/10/2022 112.50p 115.00p 110.00p 112.50p 401634
11/10/2022 112.50p 112.50p 110.00p 112.50p 1500
10/10/2022 112.50p 114.75p 111.30p 112.50p 20880
07/10/2022 112.50p 115.00p 112.50p 112.50p 10199
06/10/2022 112.50p 112.50p 112.50p 112.50p 0
05/10/2022 112.50p 113.25p 110.00p 112.50p 4476
04/10/2022 112.50p 112.50p 110.00p 112.50p 1500
03/10/2022 112.50p 112.50p 110.00p 112.50p 355
30/09/2022 112.50p 115.00p 110.10p 112.50p 25496
29/09/2022 115.00p 118.00p 110.00p 112.50p 30081
28/09/2022 112.50p 115.00p 110.66p 112.50p 45490
27/09/2022 117.50p 120.00p 110.49p 112.50p 76498
26/09/2022 115.00p 115.00p 114.20p 115.00p 301
23/09/2022 115.00p 115.25p 114.00p 115.00p 13105
22/09/2022 115.00p 115.80p 114.00p 115.00p 290750
21/09/2022 115.00p 115.80p 113.00p 115.00p 235
20/09/2022 115.00p 115.00p 115.00p 115.00p 0
16/09/2022 118.50p 120.10p 113.00p 115.00p 187808
15/09/2022 122.50p 122.50p 116.00p 118.50p 17502
14/09/2022 122.50p 122.50p 120.30p 122.50p 207
13/09/2022 122.50p 124.65p 120.30p 122.50p 916
12/09/2022 122.50p 122.50p 122.50p 122.50p 0
09/09/2022 122.50p 124.35p 122.50p 122.50p 231
08/09/2022 122.50p 123.25p 122.50p 122.50p 2434
07/09/2022 122.00p 124.00p 122.00p 122.50p 9000
06/09/2022 122.00p 123.90p 122.00p 122.00p 482
05/09/2022 122.00p 122.00p 120.00p 122.00p 917
02/09/2022 125.00p 126.00p 120.00p 122.00p 27400
01/09/2022 127.50p 130.00p 125.35p 127.50p 4399
31/08/2022 131.50p 131.50p 127.50p 127.50p 37250
30/08/2022 131.50p 131.50p 128.50p 131.50p 5000
26/08/2022 131.50p 136.00p 131.50p 131.50p 8801
25/08/2022 131.50p 135.20p 128.00p 131.50p 4442
24/08/2022 131.50p 136.00p 128.00p 131.50p 666
23/08/2022 131.50p 136.00p 128.00p 131.50p 6961
22/08/2022 130.00p 135.80p 130.00p 131.50p 22472
19/08/2022 126.50p 134.00p 126.50p 130.00p 173729
18/08/2022 126.50p 126.74p 125.00p 126.50p 8159
17/08/2022 126.50p 126.74p 126.50p 126.50p 10000
16/08/2022 126.50p 126.74p 125.00p 126.50p 1823
15/08/2022 126.50p 126.50p 126.50p 126.50p 0
12/08/2022 126.50p 127.00p 125.00p 126.50p 34550
11/08/2022 126.50p 126.98p 126.50p 126.50p 305
10/08/2022 126.50p 126.50p 126.50p 126.50p 0
09/08/2022 126.50p 127.19p 125.10p 126.50p 10143
08/08/2022 126.50p 127.04p 125.33p 126.50p 9441
05/08/2022 126.50p 127.19p 125.33p 126.50p 6691
04/08/2022 127.50p 128.00p 125.00p 126.50p 333883
03/08/2022 127.50p 128.00p 125.65p 127.50p 1122
02/08/2022 127.50p 128.00p 125.00p 127.50p 7065
01/08/2022 127.50p 128.00p 127.50p 127.50p 11593
29/07/2022 131.00p 131.00p 123.00p 127.50p 48701
28/07/2022 131.00p 131.00p 131.00p 131.00p 0
27/07/2022 131.00p 135.00p 131.00p 131.00p 374
26/07/2022 130.50p 131.00p 127.15p 131.00p 203429
25/07/2022 135.00p 135.00p 126.00p 128.00p 23138
22/07/2022 135.00p 135.00p 130.00p 135.00p 2837
21/07/2022 135.00p 135.40p 130.00p 135.00p 1731
20/07/2022 135.00p 136.80p 130.00p 135.00p 6548
19/07/2022 140.00p 140.00p 130.00p 135.00p 28300
18/07/2022 140.00p 145.00p 135.00p 140.00p 6213
15/07/2022 146.00p 146.00p 135.10p 140.00p 80628
14/07/2022 155.50p 155.50p 142.65p 146.00p 14385
13/07/2022 168.00p 168.00p 155.00p 155.50p 14824
12/07/2022 169.00p 169.00p 164.00p 168.00p 1979
11/07/2022 170.50p 172.00p 165.00p 168.50p 4133
08/07/2022 170.50p 170.50p 168.00p 170.50p 7159
07/07/2022 170.50p 170.50p 168.00p 170.50p 200
06/07/2022 170.00p 173.00p 168.00p 170.50p 12716
05/07/2022 170.00p 170.00p 167.00p 170.00p 2841
04/07/2022 171.50p 171.50p 167.00p 170.00p 5121
01/07/2022 171.50p 173.00p 170.00p 171.50p 2293
30/06/2022 171.50p 172.00p 171.22p 171.50p 2514
29/06/2022 171.50p 172.00p 171.50p 171.50p 1159
28/06/2022 171.50p 172.00p 171.22p 171.50p 2625
27/06/2022 181.00p 182.00p 171.50p 171.50p 10034
24/06/2022 181.00p 181.00p 180.00p 181.00p 346
23/06/2022 181.00p 181.00p 180.00p 181.00p 2081
22/06/2022 181.50p 182.00p 180.12p 182.00p 825
21/06/2022 181.50p 181.50p 180.12p 181.50p 4746
20/06/2022 181.50p 181.50p 180.65p 181.50p 1500
17/06/2022 181.50p 181.50p 180.00p 181.50p 410
16/06/2022 181.50p 181.50p 180.65p 181.50p 412
15/06/2022 181.50p 182.25p 181.50p 181.50p 7500
14/06/2022 181.50p 181.50p 181.50p 181.50p 0
13/06/2022 181.50p 182.10p 180.10p 181.50p 3716
10/06/2022 192.50p 192.50p 180.00p 180.00p 7970
09/06/2022 192.50p 192.50p 191.00p 192.50p 400
08/06/2022 197.00p 197.50p 190.00p 192.50p 8416
07/06/2022 197.00p 197.00p 197.00p 197.00p 0
06/06/2022 197.00p 197.80p 197.00p 197.00p 600
01/06/2022 197.00p 198.00p 194.33p 197.00p 1689
31/05/2022 197.00p 198.30p 194.10p 197.00p 7200
27/05/2022 199.00p 200.00p 197.00p 197.00p 2027
26/05/2022 199.00p 199.00p 198.00p 199.00p 1000
25/05/2022 199.00p 199.50p 198.00p 199.00p 6733
24/05/2022 199.00p 199.00p 198.00p 199.00p 2041
23/05/2022 199.00p 199.00p 198.00p 199.00p 1480
20/05/2022 199.00p 199.00p 198.00p 199.00p 24749
19/05/2022 199.00p 199.00p 198.00p 199.00p 64
18/05/2022 203.00p 205.00p 198.00p 200.00p 6531
17/05/2022 202.50p 202.50p 200.30p 202.50p 120
16/05/2022 203.00p 203.80p 202.50p 202.50p 100
13/05/2022 201.50p 204.90p 196.00p 202.50p 16907
12/05/2022 206.00p 206.00p 200.00p 202.50p 5425
11/05/2022 206.00p 206.00p 202.60p 206.00p 977
10/05/2022 206.00p 209.00p 206.00p 206.00p 235
09/05/2022 213.50p 213.50p 205.00p 206.00p 6845
06/05/2022 214.50p 214.50p 212.00p 213.50p 5000
05/05/2022 216.00p 216.00p 212.00p 214.50p 858
04/05/2022 214.50p 214.50p 213.90p 214.50p 224
03/05/2022 214.50p 214.50p 212.00p 214.50p 4950
29/04/2022 214.50p 215.25p 212.00p 214.50p 17057
28/04/2022 226.00p 227.00p 212.00p 214.50p 29805
27/04/2022 226.00p 226.00p 225.80p 226.00p 44
26/04/2022 231.00p 231.00p 225.00p 227.00p 3232
25/04/2022 231.00p 231.00p 222.00p 231.00p 17527
22/04/2022 228.50p 237.00p 228.50p 231.00p 3689
21/04/2022 236.00p 236.00p 223.00p 231.00p 44656
20/04/2022 236.00p 236.00p 236.00p 236.00p 0
19/04/2022 236.00p 240.00p 232.40p 236.00p 7525
14/04/2022 236.00p 236.00p 230.00p 236.00p 161603
13/04/2022 236.00p 236.00p 236.00p 236.00p 0
12/04/2022 236.00p 236.00p 236.00p 236.00p 423
11/04/2022 237.00p 237.00p 236.00p 236.00p 0
08/04/2022 237.00p 239.80p 232.05p 236.00p 286
07/04/2022 237.00p 237.00p 236.00p 236.00p 0
06/04/2022 237.00p 237.00p 236.00p 236.00p 280
05/04/2022 241.00p 241.00p 234.00p 234.00p 7183
04/04/2022 244.00p 244.00p 240.00p 243.00p 10803
01/04/2022 244.00p 244.45p 242.35p 244.00p 2658
31/03/2022 240.00p 246.00p 238.00p 244.00p 21729
30/03/2022 243.00p 243.00p 236.00p 240.00p 45459
29/03/2022 235.00p 245.40p 230.00p 243.00p 27696
28/03/2022 243.00p 243.00p 226.00p 235.00p 11089
25/03/2022 245.00p 245.00p 236.30p 243.00p 6600
24/03/2022 257.00p 257.00p 242.00p 245.00p 19491
23/03/2022 262.00p 266.00p 258.00p 258.00p 5280
22/03/2022 262.00p 262.90p 258.00p 262.00p 496
21/03/2022 270.00p 272.05p 256.01p 270.00p 23592
18/03/2022 267.00p 276.00p 261.50p 270.00p 9441
17/03/2022 255.00p 270.00p 254.30p 264.00p 16220
16/03/2022 247.00p 260.00p 247.00p 255.00p 17577
15/03/2022 247.00p 249.00p 242.20p 247.00p 3087
14/03/2022 247.00p 247.00p 242.20p 247.00p 3546
11/03/2022 242.00p 244.00p 240.00p 243.00p 105774
10/03/2022 242.00p 242.00p 239.80p 242.00p 442
09/03/2022 242.00p 242.00p 240.00p 242.00p 6895
08/03/2022 242.00p 242.00p 240.00p 242.00p 1804
07/03/2022 249.00p 249.00p 240.30p 242.00p 6878
04/03/2022 252.00p 254.00p 249.00p 249.00p 28797
03/03/2022 252.00p 252.00p 250.00p 252.00p 11918
02/03/2022 254.00p 254.00p 250.00p 252.00p 707
01/03/2022 254.00p 258.00p 250.00p 254.00p 2035
28/02/2022 258.00p 270.00p 250.00p 254.00p 16996
25/02/2022 255.00p 264.00p 248.80p 258.00p 48563
24/02/2022 282.00p 282.00p 250.00p 255.00p 34421
23/02/2022 285.00p 286.00p 280.00p 284.00p 11950
22/02/2022 292.00p 292.95p 284.00p 287.00p 3736
21/02/2022 297.00p 297.40p 290.00p 293.00p 15432
18/02/2022 300.00p 300.00p 294.00p 297.00p 41437
17/02/2022 313.00p 313.00p 296.80p 300.00p 24906
16/02/2022 314.00p 320.00p 308.00p 313.00p 13009
15/02/2022 315.00p 320.00p 310.00p 314.00p 4095
14/02/2022 320.00p 320.00p 308.00p 315.00p 16122
11/02/2022 320.00p 320.00p 316.00p 320.00p 2295
10/02/2022 320.00p 321.13p 317.00p 320.00p 8497
09/02/2022 320.00p 321.13p 320.00p 320.00p 4149
08/02/2022 320.00p 320.00p 320.00p 320.00p 310
07/02/2022 320.00p 321.25p 316.25p 320.00p 9302
04/02/2022 320.00p 322.00p 316.20p 320.00p 11970
03/02/2022 320.00p 322.00p 320.00p 320.00p 3342
02/02/2022 323.00p 325.50p 316.00p 320.00p 7965
01/02/2022 323.00p 328.00p 323.00p 328.00p 530
31/01/2022 331.00p 334.00p 318.30p 323.00p 13635
28/01/2022 330.00p 333.00p 328.30p 331.00p 11497
27/01/2022 326.00p 332.00p 322.60p 330.00p 16660
26/01/2022 322.00p 327.50p 322.00p 326.00p 7980
25/01/2022 336.00p 340.00p 316.00p 316.00p 13917
24/01/2022 329.00p 340.00p 329.00p 336.00p 67785
21/01/2022 324.00p 334.00p 322.00p 328.00p 16824
20/01/2022 324.00p 326.80p 324.00p 324.00p 8429
19/01/2022 324.00p 327.00p 324.00p 324.00p 8751
18/01/2022 324.00p 328.00p 323.20p 324.00p 17306
17/01/2022 328.00p 338.00p 320.00p 324.00p 80435
14/01/2022 326.00p 327.00p 318.00p 319.00p 15341
13/01/2022 326.00p 326.00p 326.00p 326.00p 3250
12/01/2022 326.00p 326.00p 322.00p 326.00p 330
10/01/2022 340.00p 341.80p 312.00p 325.00p 76284
07/01/2022 340.00p 340.00p 334.00p 340.00p 500
06/01/2022 345.00p 346.00p 334.00p 340.00p 25401
05/01/2022 346.00p 349.40p 340.00p 345.00p 11412
04/01/2022 346.00p 348.00p 341.10p 346.00p 3711

*Close Price adjusted for both dividends and splits