Koovs (KOOV) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Koovs

Date Open High Low Close* Volume
09/11/2016 60.50p 63.50p 58.16p 63.50p 84028
08/11/2016 64.00p 64.53p 63.00p 64.00p 42783
07/11/2016 64.00p 64.60p 63.05p 64.00p 19900
04/11/2016 64.50p 64.50p 63.00p 64.00p 34889
03/11/2016 65.00p 65.18p 64.00p 64.50p 40857
02/11/2016 64.00p 66.40p 64.00p 65.00p 64437
01/11/2016 63.00p 64.95p 61.50p 64.00p 112199
31/10/2016 64.50p 65.25p 61.05p 63.00p 131275
28/10/2016 66.75p 66.75p 62.33p 64.50p 79478
27/10/2016 65.88p 67.50p 65.50p 66.75p 73818
26/10/2016 69.25p 69.50p 62.55p 65.88p 184696
25/10/2016 70.50p 70.50p 69.00p 69.25p 246805
24/10/2016 70.75p 71.40p 70.10p 70.50p 193994
21/10/2016 70.50p 72.41p 70.50p 70.75p 91633
20/10/2016 72.00p 72.99p 69.50p 70.50p 106286
19/10/2016 73.50p 74.95p 71.10p 72.00p 100506
18/10/2016 73.00p 75.13p 72.00p 73.50p 56081
17/10/2016 72.50p 74.00p 71.59p 73.00p 64907
14/10/2016 72.00p 74.90p 72.00p 72.50p 57634
13/10/2016 70.75p 74.90p 70.75p 72.00p 160821
12/10/2016 71.25p 71.50p 70.39p 70.75p 64912
11/10/2016 70.00p 73.99p 69.00p 71.25p 186098
10/10/2016 75.50p 75.50p 68.75p 68.75p 167194
07/10/2016 73.50p 75.00p 72.00p 72.62p 265305
06/10/2016 69.00p 77.32p 69.00p 73.50p 990929
05/10/2016 61.50p 70.00p 60.10p 69.00p 318718
04/10/2016 61.50p 62.50p 60.99p 61.50p 9249
03/10/2016 59.00p 63.00p 59.00p 61.50p 103179
30/09/2016 61.50p 62.00p 58.00p 59.00p 89884
29/09/2016 63.50p 64.00p 60.00p 61.50p 119590
28/09/2016 60.50p 63.50p 60.15p 63.50p 229406
27/09/2016 60.00p 61.00p 60.00p 60.50p 141780
26/09/2016 59.50p 60.80p 58.38p 60.00p 96153
23/09/2016 59.50p 60.22p 58.02p 59.50p 41982
22/09/2016 60.00p 60.95p 58.10p 59.50p 47035
21/09/2016 61.50p 63.00p 60.00p 60.00p 119425
20/09/2016 65.50p 65.50p 58.60p 61.50p 272491
19/09/2016 66.50p 66.80p 65.00p 65.50p 73628
16/09/2016 65.50p 67.49p 65.50p 66.50p 17394
15/09/2016 64.75p 66.80p 64.20p 65.50p 36753
14/09/2016 63.50p 66.00p 63.18p 64.75p 82007
13/09/2016 65.50p 66.00p 61.75p 63.50p 93721
12/09/2016 68.50p 69.00p 65.00p 65.50p 131857
09/09/2016 68.00p 69.00p 66.38p 68.50p 52441
08/09/2016 67.50p 70.22p 66.50p 68.00p 201753
07/09/2016 65.00p 70.00p 65.00p 67.50p 144693
06/09/2016 62.00p 67.00p 61.00p 65.00p 237162
05/09/2016 63.50p 67.76p 59.11p 62.00p 499530
02/09/2016 62.00p 62.00p 59.00p 59.50p 21993
01/09/2016 63.00p 63.67p 60.55p 62.00p 76889
31/08/2016 66.00p 66.80p 63.00p 63.00p 65967
30/08/2016 55.00p 67.60p 55.00p 66.00p 224884
26/08/2016 58.00p 58.80p 54.60p 55.00p 159346
25/08/2016 61.50p 61.50p 53.02p 58.00p 307329
24/08/2016 61.50p 63.00p 60.10p 61.50p 40315
23/08/2016 60.50p 63.00p 60.35p 61.50p 37884
22/08/2016 61.50p 63.00p 60.35p 60.50p 82546
19/08/2016 61.50p 62.52p 60.02p 61.50p 47336
18/08/2016 61.50p 61.80p 60.02p 61.50p 76446
17/08/2016 63.50p 63.50p 58.00p 61.50p 241468
16/08/2016 63.00p 66.00p 61.02p 63.50p 19485
15/08/2016 68.50p 70.20p 62.00p 63.00p 142993
12/08/2016 68.00p 71.00p 66.55p 68.50p 50728
11/08/2016 69.00p 70.22p 66.40p 68.00p 124269
10/08/2016 68.00p 70.50p 68.00p 69.00p 176215
09/08/2016 64.50p 72.00p 64.10p 68.00p 529288
08/08/2016 62.00p 66.00p 61.00p 64.50p 164109
05/08/2016 58.50p 64.50p 58.50p 62.00p 211185
04/08/2016 58.00p 62.00p 57.70p 58.50p 133292
03/08/2016 60.50p 63.90p 57.02p 58.00p 189138
02/08/2016 55.00p 65.00p 48.17p 60.50p 553041
01/08/2016 63.50p 63.99p 45.23p 55.00p 1893836
29/07/2016 77.00p 77.00p 53.60p 62.00p 1773639
28/07/2016 86.00p 86.00p 73.00p 80.00p 738522
27/07/2016 79.00p 96.90p 76.53p 83.00p 1371043
26/07/2016 72.50p 80.00p 72.50p 79.75p 761592
25/07/2016 64.50p 74.60p 64.50p 71.50p 675037
22/07/2016 56.25p 66.00p 56.25p 64.50p 645079
21/07/2016 56.50p 59.00p 56.10p 56.25p 109588
20/07/2016 54.00p 58.16p 54.00p 56.50p 163583
19/07/2016 54.00p 54.30p 52.50p 54.00p 32971
18/07/2016 53.00p 54.70p 52.00p 54.00p 79446
15/07/2016 54.00p 55.00p 53.00p 53.00p 87153
14/07/2016 54.00p 55.00p 53.11p 54.00p 31979
13/07/2016 54.00p 55.37p 53.00p 54.00p 41687
12/07/2016 55.50p 55.90p 55.00p 55.50p 62745
11/07/2016 55.50p 56.00p 51.60p 55.00p 211048
08/07/2016 54.50p 56.00p 54.20p 55.50p 150310
07/07/2016 53.00p 55.92p 53.00p 54.50p 267026
06/07/2016 50.00p 54.00p 50.00p 53.00p 48958
05/07/2016 50.50p 51.75p 49.20p 50.00p 39588
04/07/2016 51.50p 51.80p 48.11p 50.50p 227106
01/07/2016 52.00p 53.00p 49.67p 51.50p 165258
30/06/2016 53.50p 56.00p 46.60p 53.50p 293446
29/06/2016 52.50p 55.00p 52.00p 54.00p 139868
28/06/2016 52.00p 54.00p 52.00p 52.50p 120159
27/06/2016 54.75p 57.00p 51.67p 52.00p 261830
24/06/2016 48.50p 59.50p 48.00p 58.00p 431463
23/06/2016 53.50p 57.00p 53.00p 55.25p 136799
22/06/2016 55.75p 55.75p 53.10p 53.50p 108231
21/06/2016 58.88p 58.88p 55.20p 55.75p 138787
20/06/2016 61.00p 61.00p 57.00p 57.00p 166217
17/06/2016 54.50p 59.47p 54.50p 57.00p 263907
16/06/2016 52.75p 55.00p 52.30p 54.50p 77680
15/06/2016 54.50p 54.95p 53.00p 54.50p 160288
14/06/2016 58.63p 58.63p 52.00p 54.50p 825400
13/06/2016 60.87p 60.87p 55.66p 58.63p 627502
10/06/2016 55.87p 62.40p 55.87p 58.13p 889107
09/06/2016 47.50p 55.50p 47.50p 54.50p 628233
08/06/2016 48.25p 49.40p 43.51p 47.50p 610645
07/06/2016 49.50p 51.00p 45.20p 48.25p 621708
06/06/2016 55.50p 56.80p 49.00p 49.75p 913558
03/06/2016 48.00p 55.15p 48.00p 53.25p 1914131
02/06/2016 40.75p 49.00p 40.72p 47.75p 1226640
01/06/2016 41.00p 41.30p 38.65p 40.75p 309016
31/05/2016 42.25p 42.25p 38.10p 39.75p 1361240
27/05/2016 31.75p 40.74p 31.75p 40.25p 1115200
26/05/2016 29.50p 32.95p 29.50p 31.75p 1150480
25/05/2016 28.87p 29.71p 28.55p 29.50p 263719
24/05/2016 27.00p 29.04p 27.00p 28.75p 365288
23/05/2016 25.62p 27.25p 25.55p 27.00p 206802
20/05/2016 25.75p 25.87p 25.51p 25.62p 62156
19/05/2016 25.75p 25.87p 25.55p 25.75p 60322
18/05/2016 25.62p 25.87p 25.62p 25.75p 5400
17/05/2016 25.62p 25.87p 25.62p 25.62p 27684
16/05/2016 25.25p 25.87p 25.00p 25.62p 301874
13/05/2016 25.50p 25.50p 25.00p 25.25p 77343
12/05/2016 25.75p 25.75p 25.20p 25.50p 185841
11/05/2016 25.75p 25.90p 25.75p 25.75p 29269
10/05/2016 26.75p 26.75p 25.50p 25.75p 133328
09/05/2016 27.00p 27.00p 25.75p 26.75p 44570
06/05/2016 27.25p 27.25p 25.50p 27.00p 1065907
05/05/2016 27.25p 27.25p 26.55p 27.25p 65709
04/05/2016 27.50p 27.50p 27.00p 27.25p 101118
03/05/2016 28.50p 28.80p 26.48p 27.50p 346515
29/04/2016 28.25p 29.10p 27.71p 27.75p 461324
28/04/2016 27.25p 29.90p 27.25p 28.25p 353010
27/04/2016 27.00p 27.29p 26.50p 27.25p 237064
26/04/2016 28.75p 28.85p 27.00p 27.00p 92428
25/04/2016 27.00p 28.86p 26.89p 28.75p 93865
22/04/2016 26.63p 27.25p 26.58p 27.00p 25825
21/04/2016 26.63p 27.25p 26.63p 26.63p 72671
20/04/2016 26.75p 27.00p 25.90p 26.63p 69941
19/04/2016 28.50p 28.50p 26.20p 26.75p 57752
18/04/2016 29.12p 29.20p 27.68p 28.75p 112870
15/04/2016 29.75p 29.80p 29.00p 29.12p 154372
14/04/2016 30.25p 30.55p 29.28p 29.75p 204638
13/04/2016 27.00p 32.00p 27.00p 29.88p 920273
12/04/2016 28.00p 28.50p 26.62p 27.00p 191694
11/04/2016 28.87p 29.20p 28.00p 29.00p 86757
08/04/2016 28.25p 29.00p 28.10p 28.87p 67552
07/04/2016 28.50p 29.00p 27.88p 28.25p 176025
06/04/2016 25.50p 28.80p 24.83p 27.38p 1278442
05/04/2016 18.00p 24.80p 18.00p 24.63p 946158
04/04/2016 17.13p 17.24p 17.13p 17.13p 45768
01/04/2016 16.75p 17.13p 16.75p 17.13p 146625
31/03/2016 16.75p 16.89p 16.55p 16.75p 22203
30/03/2016 16.75p 16.80p 16.55p 16.75p 23853
29/03/2016 16.50p 16.75p 16.50p 16.75p 103242
24/03/2016 16.37p 16.67p 15.83p 16.50p 16282
23/03/2016 16.00p 16.59p 15.95p 16.37p 171888
22/03/2016 16.00p 16.00p 15.70p 16.00p 195
21/03/2016 16.00p 16.00p 16.00p 16.00p 0
18/03/2016 16.00p 16.00p 15.70p 16.00p 5000
17/03/2016 16.00p 16.00p 15.70p 16.00p 5274
16/03/2016 16.50p 16.50p 15.70p 16.00p 67428
15/03/2016 16.50p 16.50p 16.50p 16.50p 0
14/03/2016 16.50p 16.50p 16.05p 16.50p 7352
11/03/2016 16.50p 16.50p 16.05p 16.50p 5427
10/03/2016 16.50p 16.50p 16.44p 16.50p 602
09/03/2016 16.50p 16.50p 16.05p 16.50p 56226
08/03/2016 16.25p 16.50p 15.70p 16.50p 73626
07/03/2016 15.63p 16.49p 15.60p 16.25p 40184
04/03/2016 15.63p 15.72p 15.63p 15.63p 20000
03/03/2016 15.63p 15.63p 15.63p 15.63p 0
02/03/2016 16.25p 16.25p 15.56p 15.63p 6500
01/03/2016 15.50p 15.69p 15.40p 15.63p 70390
29/02/2016 15.50p 15.70p 15.35p 15.50p 38948
26/02/2016 15.50p 15.70p 15.50p 15.50p 6300
25/02/2016 15.50p 15.75p 15.35p 15.50p 17253
24/02/2016 15.50p 15.70p 15.35p 15.50p 34365
23/02/2016 15.50p 15.50p 15.50p 15.50p 0
22/02/2016 15.50p 15.74p 15.50p 15.50p 318
19/02/2016 15.50p 15.65p 15.50p 15.50p 6313
18/02/2016 15.75p 15.75p 15.50p 15.50p 24026
17/02/2016 15.63p 15.75p 15.50p 15.75p 40492
16/02/2016 16.00p 16.00p 15.56p 15.63p 108886
15/02/2016 16.00p 16.08p 15.88p 16.00p 32229
12/02/2016 16.00p 16.10p 15.88p 16.00p 21834
11/02/2016 16.00p 16.15p 15.88p 16.00p 47087
10/02/2016 16.00p 16.00p 15.88p 16.00p 6721
09/02/2016 16.13p 16.15p 15.88p 16.00p 185093
08/02/2016 16.25p 16.36p 16.13p 16.13p 52832
05/02/2016 16.25p 16.49p 16.20p 16.25p 9107
04/02/2016 16.63p 16.75p 16.20p 16.25p 85870
03/02/2016 16.75p 16.75p 16.55p 16.63p 41919
02/02/2016 16.88p 17.10p 16.56p 16.75p 96591
01/02/2016 16.75p 17.03p 16.75p 16.88p 122441
29/01/2016 17.63p 17.63p 16.60p 16.75p 228149
28/01/2016 15.00p 17.75p 15.00p 17.63p 415332

*Close Price adjusted for both dividends and splits