We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Booz Allen Hamilton Holding Corp | TG:BZ9 | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -4.20 | -3.38% | 120.10 | 119.30 | 120.85 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 124.50 | 119.50 | 123.35 | 1,084 | 22:50:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 11 Feb 2025 | 120.05 | -4.35 | -3.50% | 119.50 | 124.50 | 1,084 |
| 10 Feb 2025 | 124.40 | -0.40 | -0.32% | 123.05 | 125.30 | 458 |
| 07 Feb 2025 | 124.80 | 1.45 | 1.18% | 124.00 | 125.80 | 594 |
| 06 Feb 2025 | 123.35 | -1.65 | -1.32% | 123.35 | 126.05 | 591 |
| 05 Feb 2025 | 125.00 | -2.10 | -1.65% | 125.00 | 126.40 | 50 |
| 04 Feb 2025 | 127.10 | 1.10 | 0.87% | 124.85 | 127.45 | 117 |
| 03 Feb 2025 | 126.00 | 3.10 | 2.52% | 124.40 | 129.25 | 295 |
| 31 Jan 2025 | 122.90 | -1.05 | -0.85% | 117.60 | 127.30 | 638 |
| 30 Jan 2025 | 123.95 | 1.50 | 1.22% | 122.00 | 123.95 | 232 |
| 29 Jan 2025 | 122.45 | -3.40 | -2.70% | 122.45 | 125.40 | 308 |
| 28 Jan 2025 | 125.85 | -2.25 | -1.76% | 125.85 | 130.55 | 310 |
| 27 Jan 2025 | 128.10 | 0.15 | 0.12% | 122.20 | 129.65 | 239 |
| 24 Jan 2025 | 127.95 | -2.15 | -1.65% | 127.95 | 131.20 | 1,229 |
| 23 Jan 2025 | 130.10 | -7.90 | -5.72% | 128.70 | 139.35 | 1,115 |
| 22 Jan 2025 | 138.00 | 0.90 | 0.66% | 136.85 | 138.85 | 469 |
| 21 Jan 2025 | 137.10 | 5.00 | 3.79% | 131.65 | 137.10 | 498 |
| 20 Jan 2025 | 132.10 | -1.25 | -0.94% | 131.35 | 132.55 | 72 |
| 17 Jan 2025 | 133.35 | 1.60 | 1.21% | 131.35 | 134.60 | 543 |
| 16 Jan 2025 | 131.75 | -0.20 | -0.15% | 131.75 | 134.50 | 329 |
| 15 Jan 2025 | 131.95 | 0.20 | 0.15% | 131.95 | 133.40 | 169 |
| 14 Jan 2025 | 131.75 | -2.60 | -1.94% | 131.75 | 133.10 | 70 |
| 13 Jan 2025 | 134.35 | 3.15 | 2.40% | 127.20 | 134.35 | 306 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 124.85 | 127.45 | 119.50 | 124.38 | 362 | -4.75 | -3.80% |
| 1 Month | 133.10 | 139.35 | 117.60 | 128.38 | 416 | -13.00 | -9.77% |
| 3 Months | 132.40 | 145.05 | 117.60 | 131.95 | 588 | -12.30 | -9.29% |
| 6 Months | 134.75 | 176.70 | 117.60 | 138.13 | 386 | -14.65 | -10.87% |
| 1 Year | 136.95 | 176.70 | 117.60 | 139.32 | 399 | -16.85 | -12.30% |
| 3 Years | 105.70 | 176.70 | 101.10 | 137.54 | 311 | 14.40 | 13.62% |
| 5 Years | 105.70 | 176.70 | 101.10 | 137.54 | 311 | 14.40 | 13.62% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
