Kooth Plc (KOO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -6.9970845481 | 171.5 | 171.5 | 159.5 | 90575 | 160.49977477 | DE |
| 4 | -23 | -12.602739726 | 182.5 | 186 | 159.5 | 81819 | 173.98240813 | DE |
| 12 | -10.5 | -6.17647058824 | 170 | 186 | 159.5 | 88968 | 170.10755441 | DE |
| 26 | -167.5 | -51.2232415902 | 327 | 353 | 159 | 129150 | 218.02551053 | DE |
| 52 | -126.5 | -44.2307692308 | 286 | 353 | 159 | 82657 | 232.63948181 | DE |
| 156 | -171.5 | -51.8126888218 | 331 | 375 | 109 | 47062 | 231.97560046 | DE |
| 260 | -65.5 | -29.1111111111 | 225 | 406 | 109 | 50940 | 269.83031908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 98650 |
| 1738171800 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 69707 |
| 1738085400 | 159.5 | -1 | -0.62 | 160.5 | 160.5 | 159.5 | 83821 |
| 1737999000 | 160.5 | -2 | -1.23 | 162.5 | 162.5 | 160.5 | 74657 |
| 1737739800 | 162.5 | -9 | -5.25 | 171.5 | 171.5 | 162.5 | 126038 |
| 1737653400 | 171.5 | -2 | -1.15 | 174.5 | 174.5 | 171.5 | 142395 |
| 1737567000 | 173.5 | -3.5 | -1.98 | 177 | 177 | 173.5 | 57351 |
| 1737480600 | 177 | -0.5 | -0.28 | 177.5 | 179 | 177 | 57840 |
| 1737394200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 81844 |
| 1737135000 | 177.5 | 1.5 | 0.85 | 177.5 | 177.5 | 177.5 | 152328 |
| 1737048600 | 176 | -3 | -1.68 | 179 | 179 | 176 | 57433 |
| 1736962200 | 179 | -1.5 | -0.83 | 180.5 | 180.5 | 179 | 35982 |
| 1736875800 | 180.5 | 0 | 0.00 | 180.5 | 180.5 | 180.5 | 64088 |
| 1736789400 | 180.5 | -2.5 | -1.37 | 182 | 183 | 180.5 | 142859 |
| 1736530200 | 183 | 0 | 0.00 | 183 | 183 | 183 | 51260 |
| 1736443800 | 183 | 0 | 0.00 | 183 | 183 | 183 | 19049 |
| 1736357400 | 183 | 0 | 0.00 | 183 | 183 | 183 | 106572 |
| 1736271000 | 183 | -3 | -1.61 | 183 | 183 | 183 | 27853 |
| 1736184600 | 186 | 4 | 2.20 | 183 | 186 | 183 | 125218 |
| 1735925400 | 182 | -0.5 | -0.27 | 182.5 | 183 | 181 | 61436 |
| 1735839000 | 182.5 | 1 | 0.55 | 181.5 | 182.5 | 181.5 | 46287 |
| 1735666200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 179.5 | 9121 |
| 1735579800 | 181.5 | 1.5 | 0.83 | 180.5 | 181.5 | 179 | 24214 |
| 1735320600 | 180 | 0 | 0.00 | 180 | 180.5 | 180 | 279013 |
| 1735061400 | 180 | 17.5 | 10.77 | 168.5 | 180 | 168.5 | 150918 |
| 1734975000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 31863 |
| 1734715800 | 162.5 | -2.5 | -1.52 | 165 | 167.5 | 162.5 | 58855 |
| 1734629400 | 165 | -3.5 | -2.08 | 168.5 | 168.5 | 165 | 11771 |
| 1734543000 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 4627 |
| 1734456600 | 168.5 | -1 | -0.59 | 169.5 | 169.5 | 168.5 | 16939 |
| 1734370200 | 169.5 | 1.5 | 0.89 | 168 | 171 | 168 | 10120 |
| 1734111000 | 168 | 0 | 0.00 | 168 | 168 | 168 | 186108 |
| 1734024600 | 168 | 0 | 0.00 | 168 | 170 | 168 | 40336 |
| 1733938200 | 168 | -5 | -2.89 | 173 | 173 | 168 | 111717 |
| 1733851800 | 173 | -4 | -2.26 | 174 | 174 | 173 | 4087 |
| 1733765400 | 177 | 3 | 1.72 | 174 | 177 | 170 | 2560 |
| 1733506200 | 174 | -3 | -1.69 | 176.5 | 176.5 | 174 | 31924 |
| 1733419800 | 177 | 0.5 | 0.28 | 176.5 | 177 | 176.5 | 37502 |
| 1733333400 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 1499 |
| 1733247000 | 176.5 | -1 | -0.56 | 177.5 | 177.5 | 176.5 | 23685 |
| 1733160600 | 177.5 | 1 | 0.57 | 176.5 | 177.5 | 176.5 | 4690 |
| 1732901400 | 176.5 | -4.5 | -2.49 | 181 | 181 | 176.5 | 21325 |
| 1732815000 | 181 | 3.5 | 1.97 | 177.5 | 181 | 177.5 | 41753 |
| 1732728600 | 177.5 | 13.5 | 8.23 | 164 | 180 | 164 | 162587 |
| 1732642200 | 164 | 1 | 0.61 | 163 | 164 | 163 | 11185 |
| 1732555800 | 163 | -1.5 | -0.91 | 164.5 | 164.5 | 163 | 1344418 |
| 1732296600 | 164.5 | 1.5 | 0.92 | 165.5 | 165.5 | 164.5 | 118275 |
| 1732210200 | 163 | -2 | -1.21 | 165 | 165.5 | 163 | 35901 |
| 1732123800 | 165 | -3 | -1.79 | 165.5 | 165.5 | 165 | 53776 |
| 1732037400 | 168 | 2.5 | 1.51 | 165.5 | 168 | 165.5 | 16621 |
| 1731951000 | 165.5 | 3.5 | 2.16 | 167.5 | 167.5 | 165.5 | 25271 |
| 1731691800 | 162 | -7 | -4.14 | 167.5 | 168 | 162 | 53559 |
| 1731605400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1204 |
| 1731519000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 293837 |
| 1731432600 | 169 | 0 | 0.00 | 167.5 | 169 | 167.5 | 10986 |
| 1731346200 | 169 | -1 | -0.59 | 170 | 170 | 168 | 25872 |
| 1731087000 | 170 | 0 | 0.00 | 170 | 171 | 170 | 101075 |
| 1731000600 | 170 | 0 | 0.00 | 172 | 172 | 170 | 189902 |
| 1730914200 | 170 | -2 | -1.16 | 172 | 172 | 170 | 225577 |
| 1730827800 | 172 | 0 | 0.00 | 174 | 174 | 172 | 122349 |
| 1730741400 | 172 | -2 | -1.15 | 174 | 174 | 172 | 114128 |
| 1730482200 | 174 | -2 | -1.14 | 176 | 176 | 174 | 299863 |
| 1730395800 | 176 | 3.5 | 2.03 | 172.5 | 176 | 172.5 | 105765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
