Boohoo Group Plc (1B9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 1.50981378963 | 0.3974 | 0.4022 | 0.3974 | 3000 | 0.3982 | DE |
| 4 | -0.0036 | -0.884520884521 | 0.407 | 0.4258 | 0.3974 | 6779 | 0.41339139 | DE |
| 12 | 0.0302 | 8.09217577706 | 0.3732 | 0.4258 | 0.3732 | 5854 | 0.40996413 | DE |
| 26 | -0.0175 | -4.15775718698 | 0.4209 | 0.4727 | 0.3732 | 4564 | 0.40427625 | DE |
| 52 | -0.009 | -2.18234723569 | 0.4124 | 0.491 | 0.324 | 4562 | 0.40000754 | DE |
| 156 | -0.009 | -2.18234723569 | 0.4124 | 0.491 | 0.324 | 4562 | 0.40000754 | DE |
| 260 | -0.009 | -2.18234723569 | 0.4124 | 0.491 | 0.324 | 4562 | 0.40000754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 0.4022 | 0 | 0.00 | 0.4022 | 0.4022 | 0.4022 | 0 |
| 1722284820 | 0.4022 | 0 | 0.00 | 0.4022 | 0.4022 | 0.4022 | 0 |
| 1722025620 | 0.4022 | 0.0048001 | 1.21 | 0.4022 | 0.4022 | 0.4022 | 1000 |
| 1721939160 | 0.3973999 | -0.0068 | -1.68 | 0.3973999 | 0.3973999 | 0.3973999 | 5000 |
| 1721852820 | 0.4042 | 0 | 0.00 | 0.4042 | 0.4042 | 0.4042 | 0 |
| 1721766420 | 0.4042 | -0.0082 | -1.99 | 0.4079999 | 0.4258 | 0.4042 | 6538 |
| 1721677800 | 0.4124 | 0.0044001 | 1.08 | 0.4079999 | 0.4124 | 0.4079999 | 7600 |
| 1721420760 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1721334360 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 15 |
| 1721247960 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1721161560 | 0.4079999 | -0.0042 | -1.02 | 0.4079999 | 0.4079999 | 0.4079999 | 745 |
| 1721075160 | 0.4122 | 0 | 0.00 | 0.4122 | 0.4122 | 0.4122 | 0 |
| 1720815960 | 0.4122 | 0.0006 | 0.15 | 0.4122 | 0.4122 | 0.4122 | 8400 |
| 1720729560 | 0.4116 | 0 | 0.00 | 0.4116 | 0.4116 | 0.4116 | 0 |
| 1720643160 | 0.4116 | 0 | 0.00 | 0.4116 | 0.4116 | 0.4116 | 0 |
| 1720556760 | 0.4116 | -0.0054 | -1.29 | 0.4108 | 0.4116 | 0.4108 | 330 |
| 1720470360 | 0.417 | 0.0158 | 3.94 | 0.4099999 | 0.418 | 0.4099999 | 50688 |
| 1720211220 | 0.4012 | -0.0024 | -0.59 | 0.4012 | 0.4012 | 0.4012 | 300 |
| 1720124820 | 0.4036 | -0.0034 | -0.84 | 0.4036 | 0.4036 | 0.4036 | 323 |
| 1720038420 | 0.4069999 | 0.0053999 | 1.34 | 0.4069999 | 0.4069999 | 0.4069999 | 410 |
| 1719952020 | 0.4016 | 0 | 0.00 | 0.4016 | 0.4016 | 0.4016 | 0 |
| 1719865620 | 0.4016 | 0.0028 | 0.70 | 0.4194 | 0.4194 | 0.4 | 3955 |
| 1719606420 | 0.3988 | -0.0038 | -0.94 | 0.3973999 | 0.3988 | 0.3973999 | 4557 |
| 1719520020 | 0.4026 | 0.0006 | 0.15 | 0.4026 | 0.4026 | 0.4026 | 500 |
| 1719433620 | 0.402 | -0.0026 | -0.64 | 0.402 | 0.402 | 0.402 | 4000 |
| 1719347160 | 0.4046 | -0.0016 | -0.39 | 0.4046 | 0.4046 | 0.4046 | 1 |
| 1719260820 | 0.4062 | 0.0056 | 1.40 | 0.422 | 0.422 | 0.4062 | 135 |
| 1719001560 | 0.4006 | 0 | 0.00 | 0.4006 | 0.4006 | 0.4006 | 0 |
| 1718915160 | 0.4006 | -0.0074 | -1.81 | 0.4006 | 0.4006 | 0.4006 | 280 |
| 1718828820 | 0.4079999 | 0.0079999 | 2.00 | 0.402 | 0.4079999 | 0.402 | 75000 |
| 1718742360 | 0.4 | 0.0138 | 3.57 | 0.4 | 0.4 | 0.4 | 1055 |
| 1718656020 | 0.3862 | 0 | 0.00 | 0.3862 | 0.3862 | 0.3862 | 0 |
| 1718396820 | 0.3862 | -0.013 | -3.26 | 0.3868 | 0.3868 | 0.3862 | 675 |
| 1718310420 | 0.3992 | 0 | 0.00 | 0.3992 | 0.3992 | 0.3992 | 0 |
| 1718224020 | 0.3992 | 0 | 0.00 | 0.3992 | 0.3992 | 0.3992 | 0 |
| 1718137620 | 0.3992 | 0 | 0.00 | 0.3992 | 0.3992 | 0.3992 | 0 |
| 1718051220 | 0.3992 | 0 | 0.00 | 0.3992 | 0.3992 | 0.3992 | 0 |
| 1717792020 | 0.3992 | 0 | 0.00 | 0.3992 | 0.3992 | 0.3992 | 0 |
| 1717705620 | 0.3992 | -0.0036 | -0.89 | 0.3992 | 0.3992 | 0.3992 | 600 |
| 1717619220 | 0.4028 | 0 | 0.00 | 0.4028 | 0.4028 | 0.4028 | 0 |
| 1717532820 | 0.4028 | 0 | 0.00 | 0.4028 | 0.4028 | 0.4028 | 0 |
| 1717446420 | 0.4028 | -0.0092 | -2.23 | 0.4216 | 0.4216 | 0.4028 | 55 |
| 1717187220 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1717100820 | 0.412 | 0.012 | 3.00 | 0.412 | 0.412 | 0.412 | 14366 |
| 1717014420 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1716928020 | 0.4 | 0.0024 | 0.60 | 0.4 | 0.4 | 0.4 | 400 |
| 1716841560 | 0.3976 | 0.007 | 1.79 | 0.3976 | 0.3976 | 0.3976 | 850 |
| 1716582420 | 0.3906 | -0.0046 | -1.16 | 0.3906 | 0.3906 | 0.3906 | 1 |
| 1716496020 | 0.3952 | -0.0018 | -0.45 | 0.4162 | 0.4162 | 0.3952 | 137 |
| 1716409620 | 0.397 | -0.0248 | -5.88 | 0.397 | 0.397 | 0.397 | 3000 |
| 1716323220 | 0.4218 | 0 | 0.00 | 0.4218 | 0.4218 | 0.4218 | 0 |
| 1716236820 | 0.4218 | 0 | 0.00 | 0.4218 | 0.4218 | 0.4218 | 0 |
| 1715977620 | 0.4218 | 0 | 0.00 | 0.4218 | 0.4218 | 0.4218 | 0 |
| 1715891220 | 0.4218 | 0.0056 | 1.35 | 0.4218 | 0.4218 | 0.4218 | 120 |
| 1715804820 | 0.4162 | 0 | 0.00 | 0.4162 | 0.4162 | 0.4162 | 0 |
| 1715718420 | 0.4162 | 0.0162 | 4.05 | 0.4162 | 0.4162 | 0.4162 | 11500 |
| 1715632020 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715372820 | 0.4 | 0.0078 | 1.99 | 0.3892 | 0.4 | 0.3892 | 350 |
| 1715286420 | 0.3922 | -0.0106 | -2.63 | 0.39 | 0.3922 | 0.39 | 420 |
| 1715200020 | 0.4028 | -0.0172 | -4.10 | 0.3731999 | 0.4028 | 0.3731999 | 1600 |
| 1715113620 | 0.42 | 0.0238 | 6.01 | 0.42 | 0.42 | 0.42 | 1100 |
| 1715027220 | 0.3962 | 0.007 | 1.80 | 0.3962 | 0.3962 | 0.3962 | 145 |
| 1714768020 | 0.3892 | 0.0004 | 0.10 | 0.385 | 0.3892 | 0.385 | 300 |
| 1714681560 | 0.3888 | -0.0006 | -0.15 | 0.4036 | 0.4036 | 0.3888 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
