Boohoo Group Plc (BOO.GB)
AQSE
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 | -2.2 | -6.34005763689 | 34.7 | 34.7 | 32.4 | 56973 | 33.86479043 | DE |
| 4 | -1.8 | -5.24781341108 | 34.3 | 38.7 | 32 | 94847 | 35.13406385 | DE |
| 12 | 0.75 | 2.36220472441 | 31.75 | 38.7 | 27.45 | 129936 | 31.54385734 | DE |
| 26 | -3 | -8.45070422535 | 35.5 | 38.7 | 26.5848 | 132607 | 31.28298986 | DE |
| 52 | -5 | -13.3333333333 | 37.5 | 41 | 26.5848 | 111628 | 32.81915107 | DE |
| 156 | -91.5 | -73.7903225806 | 124 | 124 | 26.5848 | 263269 | 50.63576604 | DE |
| 260 | -268.2 | -89.1918856003 | 300.7 | 401.64 | 26.5848 | 302850 | 145.14362188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 32.5 | -0.3 | -0.91 | 33.549999 | 33.549999 | 32.4 | 21441 |
| 1735832160 | 32.799999 | -0.95 | -2.81 | 34 | 34.3 | 32.799999 | 3800 |
| 1735662660 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
| 1735576260 | 33.75 | -0.25 | -0.74 | 33.15 | 34 | 33.15 | 74199 |
| 1735313700 | 34 | 0.55 | 1.64 | 34.7 | 34.7 | 33.25 | 92919 |
| 1735057680 | 33.45 | 0 | 0.00 | 33.45 | 33.45 | 33.45 | 0 |
| 1734971280 | 33.45 | 0.4 | 1.21 | 32.299999 | 33.65 | 32 | 78567 |
| 1734712200 | 33.049999 | 0 | 0.00 | 33.35 | 33.464 | 32.5 | 102435 |
| 1734622440 | 33.049999 | -0.5 | -1.49 | 33.35 | 33.65 | 32.799999 | 135534 |
| 1734536340 | 33.549999 | -0.65 | -1.90 | 34.7 | 34.7 | 33.549999 | 83384 |
| 1734449880 | 34.2 | -3.05 | -8.19 | 37.25 | 37.75 | 34 | 129986 |
| 1734366420 | 37.25 | -1.35 | -3.50 | 37.85 | 38.7 | 37.25 | 11274 |
| 1734104460 | 38.6 | 3.8 | 10.92 | 34.2 | 38.6315 | 34.1 | 285690 |
| 1734020880 | 34.8 | 0.4 | 1.16 | 33.25 | 35.05 | 33.25 | 20806 |
| 1733931060 | 34.4 | 0 | 0.00 | 33.75 | 34.4542 | 33.65 | 68968 |
| 1733848080 | 34.4 | -1.25 | -3.51 | 36.5 | 36.5 | 34.0817 | 24544 |
| 1733761860 | 35.65 | 0 | 0.00 | 34 | 36 | 34 | 53383 |
| 1733495700 | 35.65 | 1.05 | 3.03 | 34.3 | 36.1 | 34.3 | 257223 |
| 1733416140 | 34.6 | -0.55 | -1.56 | 35.15 | 35.1526 | 34.1 | 252340 |
| 1733326500 | 35.15 | 0.95 | 2.78 | 33.45 | 35.15 | 33.45 | 142011 |
| 1733239800 | 34.2 | 0.45 | 1.33 | 32.9 | 34.2354 | 32.9 | 264157 |
| 1733156940 | 33.75 | 0.1 | 0.30 | 33.549999 | 34.1 | 33.25 | 69296 |
| 1732897620 | 33.65 | 0.6 | 1.82 | 32.5 | 34 | 32.5 | 122433 |
| 1732808160 | 33.049999 | 1.9 | 6.10 | 30.7 | 33.522799 | 30.7 | 360079 |
| 1732721820 | 31.15 | -0.2 | -0.64 | 30.3 | 31.55 | 30.3 | 6785 |
| 1732638480 | 31.35 | 0.65 | 2.12 | 30.9 | 31.65 | 29.75 | 17774 |
| 1732548840 | 30.7 | -0.35 | -1.13 | 30.4 | 31.05 | 29.85 | 36419 |
| 1732289460 | 31.05 | 0.55 | 1.80 | 31.05 | 31.15 | 30.4 | 16491 |
| 1732203480 | 30.5 | 0.75 | 2.52 | 30 | 30.9 | 29.35 | 343337 |
| 1732120140 | 29.75 | 0.2 | 0.68 | 29.65 | 29.75 | 29.2913 | 27888 |
| 1732033620 | 29.55 | -0.2 | -0.67 | 29.55 | 29.9356 | 29.25 | 59267 |
| 1731947580 | 29.75 | -0.75 | -2.46 | 29.65 | 30.4 | 28.2 | 42472 |
| 1731688080 | 30.5 | -0.55 | -1.77 | 29.85 | 30.7 | 29.65 | 204798 |
| 1731598260 | 31.05 | 0.85 | 2.81 | 30.5 | 31.25 | 29.9625 | 267472 |
| 1731511920 | 30.2 | 0.1 | 0.33 | 29.25 | 30.3 | 29.25 | 55023 |
| 1731428820 | 30.1 | -0.2 | -0.66 | 29.55 | 30.8 | 29.55 | 10643 |
| 1731342540 | 30.3 | -0.75 | -2.42 | 30.5 | 31.25 | 30.2 | 18794 |
| 1731083160 | 31.05 | 0.95 | 3.16 | 31.25 | 31.25 | 30 | 0 |
| 1730993820 | 30.1 | -0.7 | -2.27 | 30.3 | 31.35 | 30.0866 | 70930 |
| 1730910480 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1730824080 | 30.8 | -1.8 | -5.52 | 33.049999 | 33.15 | 29.75 | 435704 |
| 1730737740 | 32.6 | 1.55 | 4.99 | 30.7 | 32.799999 | 30.7 | 114553 |
| 1730475300 | 31.05 | 1.3 | 4.37 | 29.45 | 31.15 | 29.45 | 198836 |
| 1730388900 | 29.75 | 0.2 | 0.68 | 29.65 | 29.85 | 29.25 | 22321 |
| 1730305440 | 29.55 | 0.4 | 1.37 | 29.15 | 30 | 29.15 | 96003 |
| 1730193840 | 29.15 | -0.3 | -1.02 | 29.05 | 29.85 | 28.4 | 53187 |
| 1730132940 | 29.45 | -0.75 | -2.48 | 30.8 | 31.65 | 29.05 | 178621 |
| 1729869960 | 30.2 | 2.1 | 7.47 | 28.2 | 31.35 | 28.2 | 363070 |
| 1729783680 | 28.1 | 0.35 | 1.26 | 28.2 | 28.9699 | 27.45 | 252441 |
| 1729697340 | 27.75 | -1.5 | -5.13 | 29.15 | 29.55 | 27.75 | 454598 |
| 1729610340 | 29.25 | 0.55 | 1.92 | 28.6 | 29.3398 | 28.6 | 4190 |
| 1729524420 | 28.7 | 0.2 | 0.70 | 29.75 | 30.1 | 28.6 | 183012 |
| 1729262100 | 28.5 | -2.95 | -9.38 | 29.05 | 32.799999 | 28.5 | 687574 |
| 1729178580 | 31.45 | 0.2 | 0.64 | 31.15 | 32.2614 | 31.15 | 10038 |
| 1729092540 | 31.25 | 1.15 | 3.82 | 30.2 | 31.65 | 30.2 | 21819 |
| 1729006140 | 30.1 | -0.8 | -2.59 | 30.5 | 30.9255 | 30.1 | 26057 |
| 1728919680 | 30.9 | -0.45 | -1.44 | 31.35 | 31.85 | 29.45 | 73447 |
| 1728657480 | 31.35 | -0.1 | -0.32 | 31.75 | 31.8502 | 30.9 | 29965 |
| 1728574140 | 31.45 | -0.4 | -1.26 | 32.2 | 32.2 | 31.2832 | 15586 |
| 1728484740 | 31.85 | 0.1 | 0.31 | 31.55 | 32.1785 | 30.8159 | 54328 |
| 1728401340 | 31.75 | -0.35 | -1.09 | 31.35 | 32.4 | 31.35 | 64045 |
| 1728311580 | 32.1 | 0 | 0.00 | 32.2 | 33.340899 | 31.55 | 229746 |
| 1728053040 | 32.1 | -2.5 | -7.23 | 34.3 | 34.3 | 31.25 | 164101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
