Koovs (KOOV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/01/2020 3.15p 3.20p 3.20p 3.20p 0
09/01/2020 3.15p 3.20p 3.20p 3.20p 0
08/01/2020 3.15p 3.20p 3.20p 3.20p 0
07/01/2020 3.15p 3.20p 3.20p 3.20p 0
06/01/2020 3.15p 3.20p 3.20p 3.20p 0
03/01/2020 3.15p 3.20p 3.20p 3.20p 0
02/01/2020 3.15p 3.20p 3.20p 3.20p 0
31/12/2019 3.15p 3.20p 3.20p 3.20p 0
30/12/2019 3.15p 3.20p 3.20p 3.20p 0
27/12/2019 3.15p 3.20p 3.20p 3.20p 0
24/12/2019 3.15p 3.20p 3.20p 3.20p 0
23/12/2019 3.15p 3.20p 3.20p 3.20p 0
20/12/2019 3.15p 3.20p 3.20p 3.20p 0
19/12/2019 3.15p 3.20p 3.20p 3.20p 0
18/12/2019 3.15p 3.20p 3.20p 3.20p 0
17/12/2019 3.15p 3.20p 3.20p 3.20p 0
16/12/2019 3.15p 3.20p 3.20p 3.20p 0
13/12/2019 3.15p 3.20p 3.20p 3.20p 0
12/12/2019 3.15p 3.20p 3.20p 3.20p 0
11/12/2019 3.15p 3.20p 3.00p 3.20p 94423
10/12/2019 3.15p 3.28p 2.90p 3.20p 196957
09/12/2019 3.55p 3.60p 3.02p 3.15p 2155532
06/12/2019 3.20p 4.00p 3.13p 3.50p 4653237
05/12/2019 3.10p 3.34p 3.00p 3.20p 1489454
04/12/2019 3.35p 3.85p 3.00p 3.10p 3130033
03/12/2019 3.75p 3.98p 3.15p 3.35p 2080814
02/12/2019 3.30p 4.84p 3.13p 3.60p 11048267
29/11/2019 2.60p 3.70p 2.57p 3.30p 7531747
28/11/2019 2.65p 2.74p 2.50p 2.60p 1102536
27/11/2019 2.90p 2.90p 2.60p 2.65p 574414
26/11/2019 2.85p 2.99p 2.70p 2.90p 2597969
25/11/2019 3.00p 3.00p 2.70p 2.85p 2538550
22/11/2019 3.05p 3.20p 2.78p 3.00p 4639711
21/11/2019 3.35p 3.49p 2.96p 3.05p 9542461
20/11/2019 2.40p 3.20p 2.39p 3.20p 14461078
19/11/2019 2.50p 2.70p 2.35p 2.35p 11000415
18/11/2019 3.65p 4.94p 2.20p 2.45p 27375150
15/11/2019 2.30p 4.45p 2.20p 3.60p 22207886
14/11/2019 2.30p 2.39p 2.26p 2.30p 404303
13/11/2019 2.15p 2.39p 2.15p 2.30p 1351055
12/11/2019 2.15p 2.17p 2.11p 2.15p 229739
11/11/2019 2.15p 2.17p 2.11p 2.15p 93308
08/11/2019 2.15p 2.20p 2.11p 2.15p 139798
07/11/2019 2.15p 2.21p 2.10p 2.15p 488279
06/11/2019 2.30p 2.30p 2.00p 2.15p 2611954
05/11/2019 2.30p 2.37p 2.24p 2.30p 344164
04/11/2019 2.40p 2.40p 2.23p 2.30p 1439069
01/11/2019 2.50p 2.50p 2.20p 2.40p 3903359
31/10/2019 2.65p 2.65p 2.40p 2.50p 1107407
30/10/2019 2.85p 2.93p 2.60p 2.70p 1623854
29/10/2019 3.13p 3.50p 2.69p 2.85p 2711723
28/10/2019 2.80p 3.09p 2.61p 3.03p 2397092
25/10/2019 2.90p 2.90p 2.60p 2.80p 2115731
24/10/2019 2.95p 3.00p 2.80p 2.90p 464656
23/10/2019 3.05p 3.05p 2.80p 2.90p 541112
22/10/2019 3.20p 3.20p 2.78p 2.95p 3386534
21/10/2019 4.50p 4.50p 2.80p 3.20p 8921006
18/10/2019 5.10p 5.15p 5.01p 5.10p 160770
17/10/2019 5.25p 5.28p 5.00p 5.10p 890213
16/10/2019 5.15p 5.32p 5.13p 5.25p 81608
15/10/2019 5.25p 5.25p 5.01p 5.20p 725208
14/10/2019 5.55p 5.55p 5.20p 5.25p 308728
11/10/2019 5.40p 5.58p 5.30p 5.55p 489315
10/10/2019 5.15p 5.45p 5.01p 5.20p 476469
09/10/2019 5.25p 5.30p 5.00p 5.15p 188175
08/10/2019 5.25p 5.29p 5.20p 5.25p 137020
07/10/2019 5.40p 5.40p 5.20p 5.25p 304770
04/10/2019 5.40p 5.44p 5.30p 5.40p 207812
03/10/2019 5.40p 5.45p 5.30p 5.40p 59307
02/10/2019 5.55p 5.55p 5.30p 5.40p 422422
01/10/2019 5.55p 5.58p 5.50p 5.55p 97100
30/09/2019 5.60p 5.63p 5.50p 5.55p 480412
27/09/2019 5.65p 5.69p 5.51p 5.60p 413478
26/09/2019 5.80p 5.84p 5.60p 5.65p 648212
25/09/2019 5.85p 5.88p 5.65p 5.80p 435760
24/09/2019 5.85p 5.95p 5.72p 5.85p 129566
23/09/2019 5.85p 5.97p 5.76p 5.85p 183800
20/09/2019 6.05p 6.06p 5.76p 5.85p 1648265
19/09/2019 6.25p 6.25p 6.00p 6.05p 619033
18/09/2019 6.40p 6.40p 6.08p 6.25p 245397
17/09/2019 6.10p 6.70p 6.10p 6.40p 1275054
16/09/2019 6.10p 6.15p 6.05p 6.05p 91582
13/09/2019 6.10p 6.15p 6.05p 6.10p 123761
12/09/2019 6.15p 6.15p 6.10p 6.10p 179744
11/09/2019 6.20p 6.27p 6.10p 6.15p 399784
10/09/2019 6.20p 6.32p 6.20p 6.20p 145052
09/09/2019 6.35p 6.39p 6.20p 6.20p 141668
06/09/2019 6.40p 6.45p 6.24p 6.35p 307732
05/09/2019 6.45p 6.54p 6.28p 6.40p 280736
04/09/2019 6.25p 6.56p 6.22p 6.45p 683759
03/09/2019 6.50p 6.57p 6.21p 6.25p 587465
02/09/2019 6.40p 6.44p 6.37p 6.40p 123106
30/08/2019 6.40p 6.55p 6.35p 6.40p 391858
29/08/2019 6.65p 6.65p 6.33p 6.40p 564730
28/08/2019 6.80p 6.80p 6.70p 6.70p 300824
27/08/2019 7.30p 7.47p 6.68p 6.80p 1199240
23/08/2019 6.25p 7.80p 6.13p 7.30p 5083467
22/08/2019 6.05p 6.52p 5.91p 6.25p 1237771
21/08/2019 6.05p 6.07p 5.90p 6.05p 292178
20/08/2019 6.05p 6.15p 5.90p 6.05p 574822
19/08/2019 6.05p 6.17p 5.93p 6.05p 235209
16/08/2019 6.05p 6.17p 5.95p 6.05p 145013
15/08/2019 6.25p 6.25p 5.92p 6.05p 471647
14/08/2019 6.40p 6.90p 5.85p 6.25p 2846870
13/08/2019 6.40p 6.40p 6.02p 6.40p 100021
12/08/2019 6.40p 6.40p 6.04p 6.40p 5393
09/08/2019 6.40p 6.40p 6.01p 6.40p 152699
08/08/2019 6.35p 6.44p 5.82p 6.40p 1273857
07/08/2019 6.60p 6.67p 5.86p 6.25p 1874019
06/08/2019 7.35p 7.50p 6.50p 6.60p 1288905
05/08/2019 7.80p 7.81p 7.22p 7.35p 225897
02/08/2019 7.80p 7.84p 7.60p 7.80p 799757
01/08/2019 7.80p 7.88p 7.60p 7.80p 890087
31/07/2019 7.80p 7.90p 7.66p 7.80p 326426
30/07/2019 7.95p 7.98p 7.60p 7.80p 1991106
29/07/2019 8.00p 8.10p 7.83p 7.95p 392815
26/07/2019 8.00p 8.10p 7.81p 8.00p 898254
25/07/2019 7.85p 8.00p 7.50p 8.00p 866473
24/07/2019 7.50p 8.19p 7.50p 7.85p 345699
23/07/2019 7.50p 7.80p 7.20p 7.50p 310093
22/07/2019 7.40p 7.80p 7.22p 7.50p 508360
19/07/2019 7.15p 7.93p 7.15p 7.40p 1220894
18/07/2019 7.35p 7.45p 6.90p 7.15p 2175179
17/07/2019 8.25p 9.28p 6.80p 7.35p 9487029
16/07/2019 7.20p 8.18p 7.13p 8.00p 523503
15/07/2019 7.05p 7.40p 6.85p 7.20p 371778
12/07/2019 7.05p 7.18p 6.71p 7.05p 353520
11/07/2019 7.20p 7.30p 6.75p 7.05p 400310
10/07/2019 7.20p 7.30p 7.20p 7.20p 61979
09/07/2019 7.30p 7.40p 7.03p 7.20p 241827
08/07/2019 6.90p 7.50p 6.90p 7.30p 562940
05/07/2019 6.75p 7.15p 6.67p 6.90p 146611
04/07/2019 6.75p 7.00p 6.75p 6.75p 215200
03/07/2019 6.75p 7.14p 6.50p 6.75p 535114
02/07/2019 7.00p 7.35p 6.50p 6.75p 417343
01/07/2019 6.85p 7.40p 6.51p 7.00p 522414
28/06/2019 7.35p 7.43p 6.70p 6.85p 419689
27/06/2019 6.35p 7.50p 6.27p 7.35p 1504160
26/06/2019 6.10p 6.45p 6.01p 6.35p 587521
25/06/2019 5.90p 6.20p 5.80p 6.10p 2019354
24/06/2019 6.10p 6.20p 5.75p 5.90p 847605
21/06/2019 6.50p 6.50p 5.80p 6.10p 1443652
20/06/2019 6.60p 6.71p 6.17p 6.50p 380959
19/06/2019 6.75p 6.75p 6.20p 6.60p 364351
18/06/2019 6.85p 6.85p 6.50p 6.75p 158267
17/06/2019 6.85p 6.90p 6.60p 6.85p 109929
14/06/2019 6.85p 6.90p 6.56p 6.85p 159534
13/06/2019 7.00p 7.00p 6.75p 6.85p 198312
12/06/2019 7.15p 7.15p 6.80p 7.00p 152158
11/06/2019 7.15p 7.15p 6.90p 7.15p 291018
10/06/2019 7.15p 7.15p 6.85p 7.15p 68732
07/06/2019 6.85p 7.50p 6.85p 7.15p 244331
06/06/2019 6.75p 7.12p 6.75p 6.85p 208440
05/06/2019 6.75p 7.00p 6.48p 6.75p 366337
04/06/2019 7.20p 7.20p 6.66p 6.75p 317575
03/06/2019 7.30p 7.35p 7.00p 7.20p 576507
31/05/2019 7.30p 7.37p 7.20p 7.30p 311089
30/05/2019 7.55p 7.55p 7.00p 7.30p 1311227
29/05/2019 6.50p 8.30p 6.50p 7.55p 10079076
28/05/2019 6.20p 6.20p 5.96p 6.15p 908600
24/05/2019 6.00p 6.26p 6.00p 6.20p 810607
23/05/2019 6.30p 6.30p 6.10p 6.20p 2187921
22/05/2019 6.40p 6.40p 6.20p 6.30p 466628
21/05/2019 6.40p 6.48p 6.30p 6.40p 259148
20/05/2019 6.70p 6.73p 6.21p 6.40p 831743
17/05/2019 6.65p 6.75p 6.53p 6.70p 518400
16/05/2019 6.75p 6.80p 6.38p 6.65p 544420
15/05/2019 7.10p 7.10p 6.55p 6.75p 2360239
14/05/2019 7.30p 7.30p 7.00p 7.10p 872858
13/05/2019 7.60p 7.90p 7.10p 7.30p 422535
10/05/2019 7.70p 7.76p 7.22p 7.35p 482642
09/05/2019 7.70p 7.95p 7.51p 7.70p 133855
08/05/2019 8.15p 8.30p 7.05p 7.70p 1365119
07/05/2019 9.50p 10.00p 7.90p 7.90p 3982012
03/05/2019 8.25p 9.37p 8.22p 8.65p 3137792
02/05/2019 7.70p 8.38p 7.61p 8.25p 599048
01/05/2019 7.60p 7.70p 7.58p 7.70p 479076
30/04/2019 7.80p 7.90p 7.24p 7.60p 283758
29/04/2019 7.35p 8.20p 7.35p 7.80p 2513431
26/04/2019 7.10p 7.49p 7.10p 7.35p 522152
25/04/2019 7.50p 7.50p 6.80p 7.10p 616909
24/04/2019 7.45p 7.54p 7.23p 7.50p 496113
23/04/2019 7.45p 7.60p 7.22p 7.45p 208397
18/04/2019 7.10p 7.60p 6.90p 7.45p 557224
17/04/2019 7.25p 7.30p 6.82p 7.10p 726369
16/04/2019 7.35p 7.40p 7.20p 7.25p 801630
15/04/2019 7.25p 7.40p 7.19p 7.35p 277478
12/04/2019 7.25p 7.30p 7.10p 7.25p 451884
11/04/2019 7.20p 7.30p 7.10p 7.25p 908251
10/04/2019 6.60p 7.20p 6.51p 7.20p 921748
09/04/2019 6.60p 6.69p 6.51p 6.60p 155821
08/04/2019 6.60p 6.68p 6.50p 6.60p 721047
05/04/2019 6.70p 6.70p 6.43p 6.60p 410741
04/04/2019 6.50p 6.70p 6.40p 6.55p 1211408
03/04/2019 6.60p 6.64p 6.24p 6.50p 882925
02/04/2019 7.10p 7.20p 6.60p 6.60p 1300614
01/04/2019 7.05p 7.15p 6.93p 7.10p 106252
29/03/2019 7.05p 7.19p 6.93p 7.05p 451921
28/03/2019 7.30p 7.30p 6.80p 7.05p 681194
27/03/2019 7.50p 7.60p 7.19p 7.35p 251839

*Close Price adjusted for both dividends and splits