Boohoo Group

DEBS
🏛️ uk →
12.16
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 29.50 29.55 29.50 29.55 15.3K
08:03 29.64 29.64 29.64 29.64 0.1K
08:04 29.80 29.80 29.80 29.80 33.5K
08:05 29.70 29.70 29.68 29.68 32.5K
08:07 29.82 29.82 29.82 29.82 0.5K
08:08 29.50 29.50 29.50 29.50 6.2K
08:10 29.32 29.32 29.32 29.32 7.3K
08:11 29.52 29.52 29.52 29.52 0.0K
08:12 29.66 29.76 29.64 29.76 133.3K
08:13 29.76 29.76 29.70 29.70 7.8K
08:16 29.72 29.72 29.72 29.72 7.4K
08:20 29.72 29.72 29.72 29.72 1.8K
08:22 29.73 29.73 29.73 29.73 7.2K
08:23 29.82 29.82 29.82 29.82 1.7K
08:26 29.87 29.87 29.87 29.87 1.7K
08:30 29.84 29.84 29.84 29.84 5.0K
08:34 29.90 29.92 29.90 29.92 7.0K
08:35 29.94 30.09 29.94 30.09 22.7K
08:37 29.88 29.88 29.88 29.88 0.2K
08:41 29.88 29.88 29.88 29.88 10.6K
08:42 29.86 29.86 29.86 29.86 3.4K
08:44 29.95 29.95 29.95 29.95 3.8K
08:47 29.84 29.93 29.74 29.74 61.2K
08:50 29.90 29.90 29.90 29.90 0.0K
08:53 29.86 29.90 29.86 29.90 7.2K
08:54 29.86 29.86 29.86 29.86 0.3K
08:55 29.92 29.92 29.92 29.92 2.8K
08:56 29.78 29.78 29.78 29.78 0.0K
08:58 29.90 29.90 29.90 29.90 23.8K
08:59 29.88 30.00 29.88 30.00 73.2K
09:00 29.92 29.92 29.92 29.92 2.5K
09:01 30.01 30.01 29.98 29.98 2.2K
09:03 29.92 29.92 29.92 29.92 0.0K
09:11 30.06 30.12 30.02 30.02 44.5K
09:13 29.92 29.92 29.92 29.92 5.9K
09:14 29.78 29.78 29.78 29.78 0.0K
09:15 30.05 30.05 30.05 30.05 1.5K
09:17 30.10 30.10 30.10 30.10 0.0K
09:18 30.05 30.06 30.05 30.06 30.4K
09:22 29.92 29.92 29.76 29.76 0.7K
09:24 29.96 29.96 29.96 29.96 7.8K
09:26 29.96 29.96 29.96 29.96 12.0K
09:27 29.96 29.96 29.96 29.96 9.5K
09:33 29.88 29.88 29.88 29.88 0.0K
09:34 29.96 29.96 29.96 29.96 15.9K
09:38 29.96 29.96 29.96 29.96 0.3K
09:43 29.91 29.91 29.91 29.91 14.2K
09:46 29.96 29.96 29.96 29.96 3.4K
10:01 29.93 30.10 29.93 30.10 60.4K
10:02 30.11 30.11 30.00 30.04 38.7K
10:03 30.04 30.04 30.04 30.04 0.0K
10:04 29.94 29.94 29.92 29.92 20.8K
10:05 29.95 29.95 29.70 29.89 1.6K
10:07 29.72 29.72 29.72 29.72 3.9K
10:19 29.70 29.70 29.70 29.70 6.6K
10:23 29.70 29.70 29.70 29.70 6.7K
10:26 29.87 29.88 29.84 29.86 87.8K
10:27 29.80 29.80 29.80 29.80 0.0K
10:30 29.88 29.90 29.84 29.90 89.2K
10:31 29.86 29.90 29.84 29.86 19.6K
10:33 29.84 29.88 29.84 29.88 19.4K
10:35 29.84 29.84 29.84 29.84 1.3K
10:38 29.96 29.96 29.86 29.86 34.6K
10:39 29.88 29.88 29.88 29.88 2.8K
10:40 29.86 29.88 29.84 29.88 11.0K
10:41 29.86 29.86 29.76 29.76 3.6K
10:42 29.76 29.76 29.70 29.70 0.4K
10:43 29.62 29.72 29.62 29.72 2.4K
10:44 29.68 29.68 29.68 29.68 0.6K
10:45 29.72 29.72 29.72 29.72 0.0K
10:46 29.86 29.86 29.80 29.86 33.3K
10:48 29.49 29.49 29.49 29.49 3.9K
10:49 29.26 29.26 29.26 29.26 0.0K
10:50 29.42 29.60 29.42 29.60 23.6K
10:51 29.46 29.46 29.26 29.26 0.7K
10:52 29.46 29.72 29.46 29.72 111.8K
10:53 29.72 29.74 29.72 29.74 33.4K
10:54 29.76 29.76 29.34 29.34 1.0K
10:55 29.64 29.64 29.64 29.64 0.1K
10:56 29.75 29.75 29.74 29.74 0.6K
10:57 29.74 29.74 29.74 29.74 0.6K
10:58 29.74 29.80 29.74 29.80 78.2K
11:01 29.80 29.82 29.80 29.82 21.6K
11:02 29.86 29.86 29.86 29.86 4.6K
11:05 29.86 29.86 29.86 29.86 28.7K
11:06 29.74 29.74 29.74 29.74 2.9K
11:08 29.95 29.95 29.88 29.88 32.9K
11:09 29.82 29.84 29.82 29.84 19.0K
11:11 29.82 29.82 29.82 29.82 1.3K
11:12 29.80 29.80 29.80 29.80 0.5K
11:14 29.80 29.80 29.80 29.80 2.8K
11:15 29.80 29.80 29.80 29.80 3.7K
11:16 29.80 29.80 29.70 29.70 41.9K
11:19 29.60 29.60 29.60 29.60 1.4K
11:24 29.54 29.54 29.54 29.54 2.7K
11:25 29.67 29.67 29.67 29.67 3.3K
11:26 29.72 29.72 29.72 29.72 62.1K
11:31 29.73 29.73 29.73 29.73 0.7K
11:33 29.72 29.72 29.69 29.69 13.7K
11:35 29.63 29.63 29.63 29.63 1.0K
11:36 29.52 29.52 29.52 29.52 1.8K
11:39 29.34 29.52 29.34 29.52 9.5K
11:41 29.49 29.49 29.46 29.46 7.4K
11:46 29.40 29.40 29.40 29.40 2.2K
11:49 29.28 29.28 29.28 29.28 0.1K
11:51 29.52 29.52 29.38 29.38 13.1K
11:52 29.40 29.58 29.40 29.58 17.8K
11:53 29.55 29.55 29.52 29.52 8.7K
11:54 29.52 29.52 29.52 29.52 3.3K
12:07 29.38 29.38 29.38 29.38 0.2K
12:08 29.55 29.55 29.38 29.38 8.0K
12:09 29.38 29.38 29.38 29.38 0.2K
12:10 29.44 29.62 29.44 29.62 151.3K
12:11 29.76 30.06 29.72 30.06 107.0K
12:12 30.00 30.00 29.95 29.95 273.8K
12:13 29.92 29.92 29.92 29.92 5.0K
12:14 29.72 29.72 29.72 29.72 0.7K
12:21 29.50 29.52 29.50 29.52 0.7K
12:22 29.42 29.42 29.42 29.42 0.1K
12:23 29.48 29.64 29.48 29.64 2.4K
12:24 29.60 29.60 29.60 29.60 0.1K
12:25 29.52 29.52 29.52 29.52 0.1K
12:26 29.52 29.52 29.52 29.52 0.1K
12:27 29.52 29.52 29.52 29.52 0.1K
12:30 29.70 29.74 29.70 29.74 24.1K
12:31 29.76 29.96 29.76 29.94 91.0K
12:36 29.94 29.94 29.94 29.94 10.3K
12:38 29.82 29.82 29.82 29.82 4.5K
12:39 29.68 29.90 29.68 29.90 38.9K
12:40 29.80 29.92 29.80 29.80 158.9K
12:41 29.83 29.83 29.80 29.80 28.9K
12:42 29.80 29.80 29.80 29.80 0.8K
12:43 29.80 29.80 29.80 29.80 0.3K
12:44 29.80 29.83 29.80 29.83 0.4K
12:45 29.80 29.82 29.80 29.80 23.3K
12:50 29.82 29.82 29.80 29.80 6.6K
12:53 29.80 29.80 29.80 29.80 9.2K
12:54 29.80 29.80 29.80 29.80 70.3K
12:55 29.80 29.80 29.52 29.52 17.2K
12:59 29.78 29.84 29.78 29.84 141.4K
13:00 29.80 29.80 29.80 29.80 15.6K
13:01 29.80 29.80 29.80 29.80 3.1K
13:03 29.80 29.80 29.80 29.80 2.5K
13:05 29.56 29.56 29.56 29.56 0.0K
13:06 29.78 29.78 29.78 29.78 6.9K
13:07 29.78 29.78 29.78 29.78 100.0K
13:09 29.78 29.80 29.78 29.80 9.8K
13:10 29.86 29.86 29.84 29.84 37.0K
13:11 29.90 29.90 29.90 29.90 19.3K
13:13 29.96 30.03 29.96 30.00 109.3K
13:14 29.96 29.96 29.86 29.86 12.0K
13:15 29.84 29.84 29.84 29.84 4.0K
13:16 29.86 29.88 29.86 29.88 14.6K
13:19 29.84 29.84 29.84 29.84 0.3K
13:20 29.54 29.54 29.54 29.54 0.5K
13:23 29.70 29.70 29.70 29.70 3.2K
13:24 29.84 29.86 29.82 29.86 67.7K
13:25 29.84 29.84 29.84 29.84 3.9K
13:28 29.84 29.84 29.84 29.84 2.4K
13:29 29.84 29.84 29.82 29.84 21.3K
13:30 29.84 29.90 29.84 29.90 25.2K
13:33 29.84 29.84 29.84 29.84 6.5K
13:35 29.80 29.98 29.80 29.90 12.9K
13:36 30.00 30.00 30.00 30.00 4.0K
13:40 29.74 29.74 29.74 29.74 4.3K
13:43 29.82 29.82 29.82 29.82 1.7K
13:45 29.90 29.90 29.88 29.90 38.1K
13:46 29.90 29.90 29.90 29.90 2.5K
13:48 29.91 29.91 29.90 29.90 12.8K
13:50 29.90 29.94 29.90 29.94 11.0K
13:53 30.00 30.00 29.98 29.98 31.5K
13:55 29.80 29.80 29.80 29.80 0.9K
13:58 29.90 29.90 29.90 29.90 6.2K
14:04 29.88 29.88 29.88 29.88 6.4K
14:05 29.80 29.80 29.80 29.80 3.8K
14:10 29.80 29.80 29.80 29.80 3.0K
14:12 29.80 29.80 29.80 29.80 0.0K
14:15 29.72 29.78 29.72 29.78 4.4K
14:17 29.92 29.92 29.92 29.92 13.0K
14:20 29.68 29.70 29.68 29.70 8.9K
14:21 29.81 29.81 29.81 29.81 3.8K
14:25 29.72 29.72 29.72 29.72 1.8K
14:30 29.68 29.68 29.68 29.68 2.3K
14:31 29.96 29.96 29.96 29.96 0.0K
14:33 29.74 29.74 29.74 29.74 0.0K
14:35 29.80 29.80 29.68 29.68 7.5K
14:37 29.74 29.74 29.74 29.74 13.8K
14:38 29.86 29.86 29.86 29.86 29.2K
14:40 29.84 29.84 29.84 29.84 9.4K
14:42 29.90 29.90 29.88 29.88 2.7K
14:43 29.88 29.92 29.88 29.92 41.3K
14:47 29.88 29.88 29.84 29.84 22.0K
14:48 29.84 29.94 29.84 29.94 10.6K
14:49 29.94 29.94 29.93 29.93 8.1K
14:50 29.86 29.86 29.86 29.86 0.7K
14:55 29.86 29.86 29.70 29.70 6.4K
14:57 29.78 29.78 29.78 29.78 0.1K
14:58 29.78 29.78 29.78 29.78 2.4K
15:01 29.93 29.93 29.93 29.93 1.0K
15:02 29.76 29.76 29.76 29.76 52.4K
15:03 29.76 29.76 29.76 29.76 0.8K
15:04 29.88 29.88 29.88 29.88 43.3K
15:05 29.68 29.68 29.68 29.68 1.0K
15:09 29.67 29.67 29.67 29.67 0.1K
15:10 29.52 29.52 29.52 29.52 4.7K
15:11 29.71 29.71 29.62 29.62 0.5K
15:12 29.68 29.68 29.68 29.68 4.6K
15:13 29.76 29.87 29.76 29.87 70.3K
15:14 29.88 29.88 29.88 29.88 2.7K
15:15 29.84 29.84 29.84 29.84 3.0K
15:16 29.84 29.84 29.84 29.84 62.4K
15:17 29.86 29.88 29.84 29.88 38.3K
15:18 29.86 29.86 29.84 29.84 1.5K
15:20 29.78 29.78 29.78 29.78 3.0K
15:22 29.80 29.80 29.80 29.80 1.1K
15:24 29.80 29.80 29.80 29.80 3.0K
15:26 29.86 29.86 29.86 29.86 0.8K
15:27 29.86 29.86 29.86 29.86 17.3K
15:28 29.88 29.88 29.88 29.88 11.0K
15:30 29.88 29.88 29.88 29.88 8.6K
15:31 29.90 29.90 29.90 29.90 0.0K
15:32 29.90 29.90 29.90 29.90 5.6K
15:34 29.90 29.90 29.90 29.90 17.1K
15:35 29.95 29.95 29.95 29.95 76.9K
15:39 29.96 29.96 29.96 29.96 10.1K
15:40 30.00 30.00 30.00 30.00 8.3K
15:42 29.96 30.00 29.94 30.00 14.5K
15:43 29.82 29.82 29.82 29.82 0.6K
15:44 29.82 29.82 29.82 29.82 0.7K
15:45 29.82 29.82 29.82 29.82 0.6K
15:46 30.00 30.02 30.00 30.02 2.1K
15:47 30.02 30.02 30.02 30.02 0.0K
15:51 29.96 29.96 29.96 29.96 0.5K
15:54 30.10 30.10 30.10 30.10 18.1K
15:55 30.07 30.10 30.07 30.10 30.4K
15:56 30.14 30.15 30.14 30.15 92.2K
15:57 30.10 30.10 30.10 30.10 0.0K
15:58 30.15 30.15 30.15 30.15 0.9K
16:00 30.13 30.13 30.10 30.10 6.6K
16:05 30.19 30.19 30.19 30.19 0.3K
16:06 30.15 30.15 30.15 30.15 11.2K
16:08 30.14 30.24 30.14 30.24 49.5K
16:10 30.28 30.28 30.28 30.28 13.9K
16:12 30.23 30.32 30.20 30.32 37.9K
16:13 30.37 30.37 30.22 30.22 57.6K
16:14 30.40 30.40 30.40 30.40 11.9K
16:17 30.44 30.44 30.44 30.44 6.4K
16:18 30.35 30.35 30.28 30.28 46.1K
16:19 30.32 30.44 30.32 30.44 24.1K
16:20 30.24 30.44 30.24 30.44 27.5K
16:21 30.22 30.22 30.22 30.22 0.0K
16:23 30.24 30.26 30.24 30.26 5.6K
16:24 30.14 30.14 29.84 29.84 36.5K
16:25 30.04 30.14 30.04 30.14 79.2K
16:26 30.18 30.18 30.16 30.16 32.4K
16:27 30.12 30.12 30.12 30.12 3.2K
16:28 30.09 30.09 30.00 30.00 13.7K
16:29 30.06 30.06 30.00 30.00 3.6K
16:35 29.96 29.96 29.96 29.96 391.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available