Koovs (KOOV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/01/2016 14.88p 15.00p 14.75p 15.00p 40411
26/01/2016 15.38p 15.38p 14.65p 14.88p 160211
25/01/2016 15.88p 15.94p 15.26p 15.38p 247167
22/01/2016 15.75p 16.14p 15.50p 15.88p 393546
21/01/2016 16.00p 16.70p 15.60p 15.75p 489149
20/01/2016 16.25p 17.87p 15.25p 16.13p 1105045
19/01/2016 14.50p 16.23p 14.11p 15.88p 1411285
18/01/2016 12.63p 14.50p 12.58p 14.13p 947145
15/01/2016 15.00p 15.50p 10.66p 12.63p 3086340
14/01/2016 22.25p 22.25p 14.50p 14.75p 347027
13/01/2016 23.25p 23.25p 22.25p 22.25p 25000
12/01/2016 23.00p 23.90p 22.01p 23.25p 54432
11/01/2016 25.50p 25.50p 23.00p 23.50p 80778
08/01/2016 23.50p 23.50p 23.00p 23.50p 7153
07/01/2016 24.50p 24.50p 23.50p 23.50p 4875
06/01/2016 24.50p 24.50p 24.00p 24.50p 347
05/01/2016 24.50p 24.50p 24.00p 24.50p 485
04/01/2016 24.50p 24.50p 24.00p 24.50p 2345
31/12/2015 24.50p 24.65p 24.50p 24.50p 1649
30/12/2015 26.25p 26.25p 24.50p 24.50p 17800
29/12/2015 26.75p 26.75p 26.25p 26.25p 3000
24/12/2015 26.75p 26.75p 26.75p 26.75p 0
23/12/2015 27.00p 27.00p 26.50p 26.75p 156796
22/12/2015 26.75p 26.75p 26.50p 26.75p 10999
21/12/2015 26.75p 26.75p 26.75p 26.75p 0
18/12/2015 26.75p 26.75p 26.50p 26.75p 324
17/12/2015 27.00p 27.00p 26.75p 26.75p 4973
16/12/2015 27.00p 27.00p 27.00p 27.00p 0
15/12/2015 27.75p 27.75p 26.50p 27.00p 25027
14/12/2015 27.75p 27.75p 27.50p 27.75p 3000
11/12/2015 28.50p 28.50p 27.75p 27.75p 6000
10/12/2015 28.50p 28.50p 28.25p 28.50p 2806
09/12/2015 28.50p 28.50p 28.50p 28.50p 0
08/12/2015 28.50p 28.50p 28.50p 28.50p 0
07/12/2015 28.50p 28.50p 28.25p 28.50p 5828
04/12/2015 28.50p 28.50p 28.50p 28.50p 3000
03/12/2015 28.50p 28.50p 28.25p 28.50p 763
02/12/2015 29.00p 29.00p 28.75p 28.75p 6000
01/12/2015 29.00p 30.10p 28.50p 29.00p 332236
30/11/2015 29.00p 29.00p 28.25p 29.00p 7019
27/11/2015 29.00p 29.00p 28.25p 29.00p 11883
26/11/2015 30.25p 30.25p 27.72p 29.00p 8145
25/11/2015 34.50p 34.50p 28.50p 30.25p 43382
24/11/2015 34.50p 34.50p 34.50p 34.50p 0
23/11/2015 34.50p 34.50p 33.99p 34.50p 2443
20/11/2015 34.50p 34.50p 34.50p 34.50p 0
19/11/2015 34.50p 34.50p 33.99p 34.50p 5251
18/11/2015 34.50p 34.50p 34.00p 34.50p 436
17/11/2015 34.50p 34.50p 34.50p 34.50p 0
16/11/2015 35.50p 35.50p 33.00p 34.50p 15194
13/11/2015 36.50p 36.50p 35.00p 35.50p 49425
12/11/2015 36.50p 36.50p 36.50p 36.50p 0
11/11/2015 36.50p 36.50p 35.00p 36.50p 1300
10/11/2015 36.50p 36.50p 35.00p 36.50p 16256
09/11/2015 37.00p 37.00p 35.00p 36.50p 6714
06/11/2015 37.00p 37.00p 36.00p 37.00p 3000
05/11/2015 37.00p 37.00p 34.00p 37.00p 5554
04/11/2015 37.00p 37.00p 36.90p 37.00p 4000
03/11/2015 37.00p 37.00p 36.00p 37.00p 8089
02/11/2015 37.00p 37.00p 37.00p 37.00p 0
30/10/2015 37.50p 37.50p 36.00p 37.00p 26673
29/10/2015 37.50p 37.50p 37.50p 37.50p 0
28/10/2015 37.50p 37.50p 37.40p 37.50p 1470
27/10/2015 37.50p 37.50p 37.00p 37.50p 3968
26/10/2015 37.50p 37.50p 37.50p 37.50p 0
23/10/2015 37.50p 37.50p 37.00p 37.50p 9509
22/10/2015 37.50p 37.50p 37.00p 37.50p 13500
21/10/2015 37.25p 37.50p 37.25p 37.50p 23735
20/10/2015 37.00p 37.25p 37.00p 37.25p 8002
19/10/2015 37.00p 37.10p 36.10p 37.00p 72414
16/10/2015 37.00p 37.00p 37.00p 37.00p 6714
15/10/2015 38.00p 38.00p 37.00p 37.50p 3266
14/10/2015 38.00p 38.25p 37.50p 38.00p 15910
13/10/2015 38.00p 38.00p 38.00p 38.00p 0
12/10/2015 38.00p 38.50p 37.00p 38.00p 8928
09/10/2015 38.00p 38.00p 38.00p 38.00p 0
08/10/2015 38.00p 38.50p 37.50p 38.00p 28859
07/10/2015 37.50p 38.00p 37.50p 38.00p 4800
06/10/2015 37.00p 38.00p 37.00p 37.50p 5606
05/10/2015 37.00p 38.00p 36.00p 37.00p 2164
02/10/2015 37.00p 37.75p 36.00p 37.00p 6185
01/10/2015 42.50p 42.50p 35.70p 37.00p 28596
30/09/2015 45.00p 46.00p 42.44p 43.00p 66457
29/09/2015 65.50p 65.50p 63.00p 64.00p 6664
28/09/2015 65.50p 65.50p 63.05p 65.50p 2500
25/09/2015 65.50p 65.50p 63.05p 65.50p 680
24/09/2015 67.50p 67.50p 65.10p 65.50p 4000
23/09/2015 69.50p 69.50p 65.10p 67.50p 6211
22/09/2015 69.50p 69.50p 69.50p 69.50p 0
21/09/2015 69.50p 69.50p 69.50p 69.50p 0
18/09/2015 68.50p 70.10p 68.50p 69.50p 15695
17/09/2015 68.50p 68.50p 68.50p 68.50p 0
16/09/2015 68.50p 68.50p 68.50p 68.50p 0
15/09/2015 68.50p 68.50p 68.00p 68.50p 37
14/09/2015 68.50p 68.50p 66.00p 68.50p 2108
11/09/2015 68.50p 68.50p 68.50p 68.50p 0
10/09/2015 68.50p 68.50p 66.55p 68.50p 1443
09/09/2015 68.50p 68.50p 68.50p 68.50p 0
08/09/2015 68.00p 68.50p 66.44p 68.50p 4163
07/09/2015 68.00p 68.00p 66.50p 68.00p 7333
04/09/2015 68.00p 68.50p 68.00p 68.00p 728
03/09/2015 67.50p 70.00p 67.50p 68.00p 2500
02/09/2015 67.50p 70.00p 67.50p 67.50p 2200
01/09/2015 67.50p 68.00p 67.50p 67.50p 800
28/08/2015 67.50p 68.00p 67.50p 67.50p 1308
27/08/2015 67.50p 68.25p 67.50p 67.50p 347
26/08/2015 70.50p 70.50p 65.05p 67.50p 22000
25/08/2015 72.50p 72.50p 70.50p 70.50p 2500
24/08/2015 72.50p 72.50p 72.50p 72.50p 0
21/08/2015 72.50p 72.50p 72.50p 72.50p 0
20/08/2015 72.50p 72.50p 71.15p 72.50p 2042
19/08/2015 72.50p 72.50p 72.50p 72.50p 0
18/08/2015 72.50p 72.50p 72.50p 72.50p 0
17/08/2015 72.50p 72.90p 72.50p 72.50p 238
14/08/2015 72.50p 72.50p 72.50p 72.50p 0
13/08/2015 72.50p 72.90p 71.00p 72.50p 5635
12/08/2015 72.50p 72.50p 72.50p 72.50p 0
11/08/2015 72.50p 74.00p 71.15p 72.50p 12056
10/08/2015 72.50p 73.00p 71.15p 72.50p 7412
07/08/2015 72.50p 72.50p 72.50p 72.50p 0
06/08/2015 72.50p 72.50p 71.00p 72.50p 462
05/08/2015 72.50p 72.50p 72.50p 72.50p 0
04/08/2015 72.50p 73.00p 69.67p 72.50p 13768
03/08/2015 72.50p 72.50p 71.15p 72.50p 5202
31/07/2015 72.50p 72.50p 72.50p 72.50p 0
30/07/2015 72.50p 72.50p 72.50p 72.50p 4000
29/07/2015 72.50p 73.50p 72.50p 72.50p 0
28/07/2015 73.50p 73.50p 71.00p 73.50p 13734
27/07/2015 73.50p 73.50p 72.00p 73.50p 500
24/07/2015 73.50p 73.50p 72.00p 73.50p 17578
23/07/2015 73.00p 73.50p 72.40p 73.50p 15949
22/07/2015 72.50p 73.00p 71.22p 73.00p 22410
21/07/2015 74.00p 74.00p 70.00p 72.50p 21158
20/07/2015 68.50p 69.00p 67.15p 69.00p 2541
17/07/2015 69.00p 69.00p 69.00p 69.00p 0
16/07/2015 69.00p 69.00p 69.00p 69.00p 2880
15/07/2015 70.00p 71.16p 69.00p 69.00p 636320
14/07/2015 70.00p 70.00p 70.00p 70.00p 0
13/07/2015 71.50p 71.50p 67.84p 70.00p 6388
10/07/2015 71.50p 71.50p 71.50p 71.50p 0
09/07/2015 71.50p 71.50p 71.50p 71.50p 0
08/07/2015 71.50p 71.50p 71.50p 71.50p 0
07/07/2015 71.50p 71.50p 68.09p 71.50p 2265
06/07/2015 71.50p 71.50p 68.04p 71.50p 5466
03/07/2015 71.50p 71.50p 71.50p 71.50p 0
02/07/2015 71.50p 71.50p 68.27p 71.50p 2588
01/07/2015 73.00p 73.76p 71.00p 71.50p 4401
30/06/2015 73.00p 74.00p 73.00p 73.00p 3950
29/06/2015 75.00p 75.00p 72.05p 75.00p 3000
26/06/2015 75.00p 75.00p 72.05p 75.00p 443
25/06/2015 75.00p 75.00p 72.05p 75.00p 2549
24/06/2015 75.00p 75.00p 72.00p 75.00p 33637
23/06/2015 75.00p 75.00p 72.05p 75.00p 659
22/06/2015 75.00p 75.00p 75.00p 75.00p 0
19/06/2015 75.00p 75.00p 72.05p 75.00p 11641
18/06/2015 75.00p 75.00p 72.60p 75.00p 685
17/06/2015 75.00p 75.00p 72.60p 75.00p 2248
16/06/2015 75.00p 75.18p 72.60p 75.00p 2683
15/06/2015 75.00p 75.18p 75.00p 75.00p 34
12/06/2015 74.50p 75.18p 72.50p 75.00p 12732
11/06/2015 74.50p 74.50p 74.50p 74.50p 0
10/06/2015 74.50p 74.50p 74.50p 74.50p 0
09/06/2015 74.50p 74.81p 74.50p 74.50p 5429
08/06/2015 74.50p 74.85p 72.00p 74.50p 3788
05/06/2015 74.00p 74.00p 71.00p 74.00p 28670
04/06/2015 72.50p 74.00p 72.50p 74.00p 0
03/06/2015 72.50p 72.50p 71.50p 72.50p 910
02/06/2015 74.00p 74.00p 71.50p 72.50p 5920
01/06/2015 74.00p 74.10p 74.00p 74.00p 7364
29/05/2015 75.00p 75.00p 73.00p 74.00p 7544
28/05/2015 75.00p 75.00p 73.00p 75.00p 850
27/05/2015 75.00p 75.00p 75.00p 75.00p 0
26/05/2015 75.00p 75.00p 73.00p 75.00p 1932
22/05/2015 75.00p 75.00p 73.00p 75.00p 5376
21/05/2015 75.00p 75.00p 73.00p 75.00p 15506
20/05/2015 75.00p 75.00p 73.50p 75.00p 1227
19/05/2015 75.00p 75.18p 73.50p 75.00p 17669
18/05/2015 75.00p 75.10p 73.00p 75.00p 3680
15/05/2015 75.00p 75.00p 73.00p 75.00p 2000
14/05/2015 75.00p 77.00p 75.00p 75.00p 1934
13/05/2015 74.00p 75.00p 74.00p 75.00p 3990
12/05/2015 74.00p 74.08p 73.00p 74.00p 5411
11/05/2015 74.50p 74.50p 73.00p 74.00p 2981
08/05/2015 75.00p 75.00p 73.00p 74.50p 12022
07/05/2015 75.00p 75.16p 73.00p 75.00p 130037
06/05/2015 76.50p 76.50p 73.00p 75.00p 20000
05/05/2015 76.50p 76.75p 74.00p 76.50p 6944
01/05/2015 76.50p 77.00p 74.00p 76.50p 4857
30/04/2015 76.00p 77.88p 74.00p 76.50p 27694
29/04/2015 76.00p 78.10p 76.00p 76.00p 313
28/04/2015 76.00p 76.00p 74.00p 76.00p 9335
27/04/2015 76.00p 78.25p 74.00p 76.00p 6135
24/04/2015 76.00p 78.40p 74.10p 76.00p 11425
23/04/2015 76.00p 78.40p 74.00p 76.00p 12127
22/04/2015 76.00p 78.40p 74.10p 76.00p 5057
21/04/2015 75.00p 78.70p 75.00p 76.00p 3470
20/04/2015 75.00p 75.00p 74.00p 75.00p 8768
17/04/2015 75.00p 77.00p 74.00p 75.00p 13571
16/04/2015 75.00p 77.00p 75.00p 75.00p 11733
15/04/2015 73.50p 76.00p 72.05p 74.00p 2661192

*Close Price adjusted for both dividends and splits