Koovs (KOOV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/06/2014 142.50p 142.50p 140.00p 142.50p 663
27/06/2014 142.50p 142.50p 140.00p 142.50p 6224
26/06/2014 142.50p 142.50p 140.00p 142.50p 1000
25/06/2014 142.50p 142.50p 140.00p 142.50p 1872
24/06/2014 142.50p 145.00p 140.00p 142.50p 143
23/06/2014 142.50p 142.50p 140.00p 142.50p 716
20/06/2014 142.50p 142.50p 141.90p 142.50p 2000
19/06/2014 142.50p 142.50p 141.90p 142.50p 300
18/06/2014 142.50p 142.50p 140.00p 142.50p 6960
17/06/2014 142.50p 142.50p 140.00p 142.50p 5156
16/06/2014 142.50p 142.50p 140.00p 142.50p 160
13/06/2014 142.50p 142.50p 140.00p 142.50p 4854
12/06/2014 142.50p 142.50p 140.00p 142.50p 2799
11/06/2014 142.50p 142.50p 140.00p 142.50p 151
10/06/2014 142.50p 142.50p 140.00p 142.50p 6044
09/06/2014 142.50p 142.50p 140.00p 142.50p 7639
06/06/2014 142.50p 145.00p 140.00p 142.50p 14824
05/06/2014 142.50p 142.50p 138.00p 142.50p 41972
04/06/2014 150.50p 150.50p 150.00p 150.50p 450
03/06/2014 150.50p 150.50p 150.00p 150.50p 1605
02/06/2014 150.50p 151.00p 150.50p 150.50p 1000
30/05/2014 151.00p 151.00p 150.00p 150.50p 88401
29/05/2014 153.50p 153.50p 150.00p 151.00p 50301
28/05/2014 153.50p 154.00p 152.00p 153.50p 1133
27/05/2014 154.00p 155.00p 152.00p 153.50p 15794
23/05/2014 155.00p 155.00p 153.00p 155.00p 12285
22/05/2014 155.50p 156.00p 155.00p 155.00p 6
21/05/2014 155.50p 157.00p 153.00p 155.50p 12733
20/05/2014 156.50p 158.70p 153.00p 155.50p 10960
19/05/2014 162.00p 162.20p 153.25p 156.50p 17799
16/05/2014 162.00p 162.20p 157.05p 162.00p 2455
15/05/2014 163.00p 163.00p 157.05p 162.00p 4869
14/05/2014 163.00p 163.12p 159.05p 163.00p 3712
13/05/2014 163.00p 165.00p 159.00p 163.00p 35065
12/05/2014 163.00p 163.96p 159.00p 163.00p 7103
09/05/2014 163.00p 164.16p 159.00p 163.00p 2137
08/05/2014 163.00p 164.20p 159.00p 163.00p 9321
07/05/2014 163.00p 164.20p 159.00p 163.00p 15444
06/05/2014 163.00p 163.00p 159.61p 163.00p 3001
02/05/2014 163.00p 164.00p 159.08p 163.00p 54879
01/05/2014 163.00p 164.00p 159.40p 163.00p 4900
30/04/2014 165.00p 167.50p 157.40p 163.00p 12011
29/04/2014 180.00p 180.00p 165.00p 167.50p 43180
28/04/2014 180.00p 180.00p 175.00p 180.00p 7663
25/04/2014 181.00p 182.16p 175.00p 180.00p 4830
24/04/2014 182.50p 183.85p 177.00p 181.00p 8050
23/04/2014 182.50p 183.85p 178.00p 182.50p 3242
22/04/2014 182.50p 186.00p 178.00p 182.50p 43709
17/04/2014 182.50p 182.50p 178.00p 182.50p 34232
16/04/2014 182.50p 187.00p 178.00p 182.50p 3030
15/04/2014 181.50p 182.50p 178.00p 182.50p 13154
14/04/2014 181.50p 181.50p 177.20p 181.50p 13116
11/04/2014 181.50p 181.50p 177.45p 181.50p 4952
10/04/2014 180.50p 185.00p 176.00p 181.50p 26250
09/04/2014 185.00p 185.00p 180.00p 180.50p 6916
08/04/2014 185.00p 188.00p 180.00p 185.00p 3831
07/04/2014 185.00p 189.80p 180.00p 188.00p 25353
04/04/2014 185.00p 189.80p 180.00p 185.00p 53328
03/04/2014 169.00p 189.80p 169.00p 185.00p 89016
02/04/2014 169.00p 170.44p 165.00p 169.00p 19004
01/04/2014 163.50p 170.44p 162.00p 169.00p 29267
31/03/2014 180.50p 182.00p 162.00p 163.50p 83000
28/03/2014 185.00p 200.00p 176.00p 180.50p 34044
27/03/2014 185.00p 185.50p 181.00p 185.00p 8641
26/03/2014 185.00p 186.00p 181.00p 185.00p 12615
25/03/2014 185.00p 187.67p 180.00p 185.00p 94504
24/03/2014 180.00p 188.00p 180.00p 185.00p 98116
21/03/2014 180.00p 182.20p 175.60p 180.00p 30959
20/03/2014 183.00p 183.00p 175.50p 177.50p 34779
19/03/2014 187.00p 187.00p 180.50p 182.00p 38710
18/03/2014 183.50p 189.00p 180.00p 186.00p 75875
17/03/2014 200.00p 201.20p 171.00p 186.50p 380281
14/03/2014 210.00p 213.00p 197.25p 201.00p 98003
13/03/2014 225.50p 227.00p 208.00p 211.00p 176253
12/03/2014 217.50p 237.40p 215.00p 224.00p 637241
11/03/2014 184.00p 225.00p 180.00p 215.00p 795145
10/03/2014 181.00p 190.00p 177.00p 184.00p 1726791

*Close Price adjusted for both dividends and splits