Kooth (KOO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/03/2021 302.50p 314.00p 300.00p 313.00p 45475
26/03/2021 303.50p 305.00p 300.00p 302.50p 10374
25/03/2021 305.00p 305.65p 300.00p 303.50p 6585
24/03/2021 305.00p 305.65p 305.00p 305.00p 3745
23/03/2021 305.00p 305.64p 300.60p 305.00p 11906
22/03/2021 305.00p 305.65p 300.00p 305.00p 12952
19/03/2021 305.00p 305.70p 300.00p 305.00p 6475
18/03/2021 305.00p 306.00p 301.25p 305.00p 12998
17/03/2021 305.00p 307.00p 305.00p 305.00p 5028
16/03/2021 305.00p 306.90p 301.00p 305.00p 9779
15/03/2021 310.00p 315.00p 300.00p 310.00p 20889
12/03/2021 310.00p 312.40p 305.00p 310.00p 1428
11/03/2021 300.00p 315.00p 300.00p 310.00p 40461
10/03/2021 290.00p 305.00p 290.00p 300.00p 43236
09/03/2021 280.50p 295.00p 280.00p 290.00p 36838
08/03/2021 280.50p 283.00p 280.50p 280.50p 3797
05/03/2021 280.50p 283.00p 280.50p 280.50p 4335
04/03/2021 280.50p 280.80p 280.05p 280.50p 8227
03/03/2021 280.50p 283.00p 279.35p 280.50p 5513
02/03/2021 280.50p 283.00p 278.10p 280.50p 5659
01/03/2021 280.50p 282.90p 278.05p 280.50p 3046
26/02/2021 282.50p 283.00p 280.00p 281.50p 75178
25/02/2021 282.50p 283.00p 281.40p 282.50p 2654
24/02/2021 282.50p 283.00p 281.40p 282.50p 75938
23/02/2021 285.00p 288.00p 280.00p 285.00p 10956
22/02/2021 285.00p 290.00p 282.80p 285.00p 7726
19/02/2021 285.00p 288.00p 282.80p 285.00p 3664
18/02/2021 285.00p 290.00p 282.80p 285.00p 48615
17/02/2021 285.00p 287.00p 281.15p 285.00p 21631
16/02/2021 285.00p 290.00p 281.00p 285.00p 32513
15/02/2021 285.00p 287.50p 281.00p 285.00p 13193
12/02/2021 290.00p 291.20p 285.00p 285.00p 7205
11/02/2021 290.00p 298.00p 285.20p 290.00p 23738
10/02/2021 290.00p 291.40p 286.00p 290.00p 20081
09/02/2021 290.00p 291.40p 286.10p 290.00p 8221
08/02/2021 290.00p 291.40p 286.10p 290.00p 7269
05/02/2021 290.00p 291.44p 287.20p 290.00p 17969
04/02/2021 290.00p 291.44p 290.00p 290.00p 11204
03/02/2021 290.00p 291.45p 288.60p 290.00p 57226
02/02/2021 290.00p 291.50p 288.50p 290.00p 12981
01/02/2021 287.50p 295.00p 285.00p 292.00p 51635
29/01/2021 287.50p 289.89p 285.05p 287.00p 19605
28/01/2021 290.00p 290.00p 285.00p 287.50p 20572
27/01/2021 290.00p 290.00p 286.00p 290.00p 14690
26/01/2021 290.00p 291.00p 286.10p 290.00p 163557
25/01/2021 273.00p 295.00p 270.00p 290.00p 182495
22/01/2021 277.50p 285.00p 268.07p 271.50p 170606
21/01/2021 265.00p 267.80p 263.33p 265.00p 2842
20/01/2021 265.00p 267.80p 263.33p 265.00p 1783
19/01/2021 265.00p 269.00p 263.00p 265.00p 13760
18/01/2021 262.50p 270.00p 260.00p 265.00p 8144
15/01/2021 262.50p 265.00p 262.50p 262.50p 23050
14/01/2021 268.50p 268.50p 260.10p 262.50p 22392
13/01/2021 257.50p 274.00p 257.50p 268.50p 53011
12/01/2021 252.50p 260.00p 250.10p 256.50p 9888
11/01/2021 252.50p 255.00p 250.00p 252.50p 7924
08/01/2021 252.50p 254.50p 252.50p 252.50p 1964
07/01/2021 255.00p 260.00p 250.10p 252.50p 6942
06/01/2021 250.00p 260.00p 245.10p 255.00p 102675
05/01/2021 255.00p 259.00p 245.00p 250.00p 17225
04/01/2021 250.00p 260.00p 250.00p 255.00p 9132
01/01/2021 250.00p 255.00p 250.00p 250.00p 1500
31/12/2020 250.00p 255.00p 250.00p 250.00p 1500
30/12/2020 249.00p 254.00p 245.00p 250.00p 14336
29/12/2020 240.00p 250.00p 238.00p 245.00p 25363
28/12/2020 240.00p 242.00p 233.75p 240.00p 10959
25/12/2020 240.00p 242.00p 233.75p 240.00p 10959
24/12/2020 240.00p 242.00p 233.75p 240.00p 10959
23/12/2020 240.00p 242.00p 236.50p 240.00p 1216
22/12/2020 240.00p 240.00p 236.50p 240.00p 2039
21/12/2020 240.00p 245.00p 236.00p 237.50p 3011
18/12/2020 240.00p 245.00p 235.10p 240.00p 11013
17/12/2020 237.50p 242.00p 235.05p 240.00p 7888
16/12/2020 237.50p 237.50p 235.00p 237.50p 1009
15/12/2020 237.50p 237.50p 237.50p 237.50p 0
14/12/2020 237.50p 237.50p 236.00p 237.50p 0
11/12/2020 238.50p 239.00p 235.00p 236.00p 12548
10/12/2020 238.50p 239.00p 238.50p 238.50p 210
09/12/2020 238.50p 238.50p 238.50p 238.50p 1458
08/12/2020 238.50p 239.00p 238.50p 238.50p 2255
07/12/2020 238.50p 242.00p 235.00p 238.50p 5842
04/12/2020 238.50p 241.00p 235.00p 238.50p 3518
03/12/2020 240.00p 244.00p 235.50p 238.50p 9347
02/12/2020 240.00p 240.00p 240.00p 240.00p 0
01/12/2020 240.00p 240.00p 236.00p 240.00p 208
30/11/2020 240.00p 244.00p 236.00p 240.00p 1390
27/11/2020 242.50p 244.00p 240.00p 240.00p 10520
26/11/2020 242.50p 244.00p 240.00p 242.50p 10639
25/11/2020 245.00p 245.00p 240.00p 245.00p 1952
24/11/2020 255.00p 258.00p 245.00p 245.00p 27141
23/11/2020 250.00p 260.00p 248.50p 259.00p 121094
20/11/2020 250.00p 255.00p 248.80p 250.00p 7612
19/11/2020 250.00p 254.00p 250.00p 250.00p 4518
18/11/2020 248.50p 255.00p 248.10p 250.00p 58532
17/11/2020 246.00p 250.00p 246.00p 248.50p 797
16/11/2020 242.50p 250.00p 242.50p 246.00p 94689
13/11/2020 240.00p 245.00p 238.00p 242.50p 20260
12/11/2020 235.00p 245.00p 235.00p 240.00p 7331
10/11/2020 235.00p 238.50p 232.00p 235.00p 9775
09/11/2020 232.50p 235.00p 232.00p 235.00p 48273
06/11/2020 232.50p 234.00p 231.20p 232.50p 408
05/11/2020 232.50p 232.50p 230.98p 232.50p 11032
04/11/2020 235.00p 235.00p 230.00p 232.50p 5479
03/11/2020 237.50p 237.50p 235.00p 235.00p 5552
02/11/2020 242.50p 242.50p 235.00p 237.50p 14124
30/10/2020 242.50p 242.50p 240.00p 242.50p 6699
29/10/2020 242.50p 245.00p 240.00p 242.50p 9417
28/10/2020 243.50p 243.50p 240.00p 242.50p 5784
27/10/2020 245.00p 245.00p 242.10p 243.50p 3157
26/10/2020 247.50p 248.00p 242.10p 245.00p 15063
23/10/2020 247.50p 247.50p 245.00p 247.50p 6518
22/10/2020 252.50p 252.50p 245.00p 247.50p 44587
21/10/2020 251.00p 252.60p 250.00p 250.00p 46488
20/10/2020 250.00p 252.80p 247.08p 248.00p 27741
19/10/2020 242.50p 255.00p 242.50p 253.00p 71613
16/10/2020 242.50p 245.00p 242.50p 242.50p 86
15/10/2020 242.50p 242.50p 240.00p 242.50p 835
14/10/2020 242.50p 242.50p 240.05p 242.50p 5880
13/10/2020 242.50p 242.75p 242.50p 242.50p 3925
12/10/2020 244.00p 244.00p 240.00p 242.50p 34535
09/10/2020 244.00p 244.40p 244.00p 244.00p 200
08/10/2020 244.00p 245.00p 244.00p 244.00p 3844
07/10/2020 245.00p 246.95p 243.25p 244.00p 9217
06/10/2020 245.00p 247.00p 243.25p 245.00p 8611
05/10/2020 246.00p 247.60p 243.10p 245.00p 41337
02/10/2020 239.00p 247.00p 235.00p 235.00p 16267
01/10/2020 236.50p 239.95p 236.50p 239.00p 54155
30/09/2020 235.00p 239.00p 234.40p 236.50p 2149
29/09/2020 235.00p 238.00p 230.00p 235.00p 66062
28/09/2020 237.50p 237.50p 235.00p 235.00p 4550
25/09/2020 241.00p 241.00p 235.00p 239.50p 19373
24/09/2020 241.00p 241.00p 240.00p 241.00p 1623
23/09/2020 241.00p 245.00p 237.08p 241.00p 3009
22/09/2020 241.00p 241.00p 237.00p 241.00p 4000
21/09/2020 241.00p 241.00p 237.08p 241.00p 2475
18/09/2020 241.00p 241.00p 237.08p 241.00p 2862
17/09/2020 241.00p 241.00p 237.08p 241.00p 2245
16/09/2020 241.00p 241.00p 240.00p 241.00p 8678
15/09/2020 241.00p 241.00p 240.00p 240.00p 1372
14/09/2020 241.00p 244.92p 237.00p 241.00p 12607
11/09/2020 240.00p 245.00p 237.10p 241.00p 8805
10/09/2020 240.00p 240.00p 239.90p 240.00p 3964
09/09/2020 240.00p 240.00p 236.00p 240.00p 8070
08/09/2020 240.00p 244.00p 235.00p 240.00p 76297
07/09/2020 240.00p 245.00p 236.88p 240.00p 10980
04/09/2020 240.00p 241.50p 236.50p 240.00p 18811
03/09/2020 240.00p 244.00p 240.00p 240.00p 18504
02/09/2020 225.00p 244.00p 225.00p 240.00p 58152

*Close Price adjusted for both dividends and splits