Koovs (KOOV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/03/2019 7.50p 7.59p 7.36p 7.50p 694936
25/03/2019 7.60p 7.62p 7.40p 7.50p 559660
22/03/2019 7.55p 7.62p 7.45p 7.60p 266627
21/03/2019 7.45p 7.66p 7.44p 7.55p 683041
20/03/2019 7.45p 7.50p 7.40p 7.45p 255534
19/03/2019 7.50p 7.55p 7.40p 7.45p 566720
18/03/2019 7.50p 7.50p 7.40p 7.50p 230808
15/03/2019 7.50p 7.52p 7.45p 7.50p 78594
14/03/2019 7.50p 7.50p 7.20p 7.50p 350505
13/03/2019 7.50p 7.50p 7.48p 7.50p 21764
12/03/2019 7.55p 7.55p 7.40p 7.50p 170747
11/03/2019 7.60p 7.60p 7.50p 7.55p 182588
08/03/2019 7.55p 7.63p 7.55p 7.60p 362034
07/03/2019 7.70p 8.00p 7.52p 7.55p 1729981
06/03/2019 7.35p 7.35p 7.16p 7.35p 285294
05/03/2019 7.45p 7.45p 7.31p 7.35p 220656
04/03/2019 7.40p 7.45p 7.30p 7.35p 472010
01/03/2019 7.50p 7.60p 7.30p 7.40p 351044
28/02/2019 7.50p 7.60p 7.40p 7.50p 146397
27/02/2019 7.50p 7.50p 7.40p 7.50p 90804
26/02/2019 7.50p 7.50p 7.33p 7.50p 331864
25/02/2019 7.50p 7.53p 7.40p 7.50p 405305
22/02/2019 8.00p 8.09p 7.32p 7.50p 1400952
21/02/2019 7.35p 8.35p 7.33p 8.00p 4423196
20/02/2019 7.35p 7.35p 7.28p 7.35p 429866
19/02/2019 7.35p 7.40p 7.28p 7.35p 491094
18/02/2019 7.35p 7.35p 7.30p 7.35p 140068
15/02/2019 7.35p 7.37p 7.24p 7.35p 349087
14/02/2019 7.35p 7.40p 7.31p 7.35p 372493
13/02/2019 7.35p 7.40p 7.32p 7.35p 94962
12/02/2019 7.35p 7.40p 7.33p 7.35p 181687
11/02/2019 7.45p 7.45p 7.30p 7.35p 262914
08/02/2019 7.50p 7.55p 7.43p 7.45p 60815
07/02/2019 7.45p 7.55p 7.32p 7.50p 474009
06/02/2019 7.35p 7.50p 7.32p 7.45p 545184
05/02/2019 7.70p 7.70p 7.40p 7.40p 262681
04/02/2019 7.70p 7.80p 7.61p 7.70p 91390
01/02/2019 7.70p 7.75p 7.60p 7.70p 345506
31/01/2019 7.80p 7.90p 7.60p 7.70p 381213
30/01/2019 7.60p 7.70p 7.55p 7.65p 153403
29/01/2019 7.60p 7.69p 7.57p 7.60p 230169
28/01/2019 7.95p 7.95p 7.51p 7.60p 1276537
25/01/2019 7.90p 7.96p 7.87p 7.95p 419671
24/01/2019 7.90p 7.99p 7.85p 7.90p 275614
23/01/2019 8.10p 8.10p 7.85p 7.90p 348007
22/01/2019 8.10p 8.12p 8.00p 8.10p 248678
21/01/2019 8.10p 8.20p 8.00p 8.10p 223812
18/01/2019 8.05p 8.19p 7.77p 8.10p 514786
17/01/2019 8.05p 8.05p 7.98p 8.05p 444171
16/01/2019 8.15p 8.15p 8.00p 8.05p 167269
15/01/2019 8.15p 8.15p 8.10p 8.15p 198690
14/01/2019 8.20p 8.20p 8.10p 8.15p 230859
11/01/2019 8.20p 8.30p 8.10p 8.20p 214066
10/01/2019 8.40p 8.40p 8.10p 8.20p 518263
09/01/2019 8.40p 8.40p 8.21p 8.40p 256199
08/01/2019 8.25p 8.45p 8.02p 8.40p 505839
07/01/2019 8.35p 8.79p 8.21p 8.25p 888369
04/01/2019 8.15p 9.05p 8.00p 8.40p 5445953
03/01/2019 8.15p 8.15p 7.89p 8.15p 436745
02/01/2019 8.10p 8.17p 7.80p 8.15p 519072
31/12/2018 7.95p 8.10p 7.95p 8.10p 93931
28/12/2018 8.05p 8.09p 8.00p 8.05p 293059
27/12/2018 8.05p 8.09p 8.05p 8.05p 146964
24/12/2018 8.05p 8.25p 8.01p 8.05p 662753
21/12/2018 7.75p 8.10p 7.75p 8.05p 1148140
20/12/2018 7.65p 7.79p 7.65p 7.75p 127403
19/12/2018 8.20p 8.20p 7.55p 7.65p 710811
18/12/2018 8.20p 8.20p 8.00p 8.20p 105025
17/12/2018 8.35p 8.40p 8.03p 8.20p 671625
14/12/2018 7.95p 8.40p 7.93p 8.35p 2457491
13/12/2018 7.25p 8.60p 6.80p 7.95p 7267074
12/12/2018 8.60p 8.92p 8.53p 8.85p 768602
11/12/2018 8.80p 8.80p 8.51p 8.60p 468457
10/12/2018 8.95p 8.98p 8.70p 8.80p 462300
07/12/2018 8.75p 9.00p 8.73p 8.95p 558414
06/12/2018 9.25p 9.25p 8.70p 8.80p 1149564
05/12/2018 9.25p 9.40p 9.10p 9.25p 376505
04/12/2018 9.15p 9.40p 9.03p 9.25p 584209
03/12/2018 9.05p 9.28p 8.80p 9.15p 876865
30/11/2018 9.45p 9.90p 8.90p 9.70p 2227123
29/11/2018 8.70p 10.18p 8.57p 9.45p 5522554
28/11/2018 8.60p 8.80p 8.50p 8.70p 728754
27/11/2018 8.35p 8.69p 8.32p 8.60p 1638980
26/11/2018 8.55p 8.58p 8.30p 8.35p 1400216
23/11/2018 8.60p 8.60p 8.40p 8.55p 1103983
22/11/2018 8.90p 8.90p 8.50p 8.60p 2143003
21/11/2018 9.00p 9.00p 8.75p 8.90p 872143
20/11/2018 9.45p 9.45p 8.93p 9.00p 1302319
19/11/2018 9.10p 9.49p 9.10p 9.45p 660089
16/11/2018 9.40p 9.48p 8.69p 9.10p 1527090
15/11/2018 9.55p 9.60p 9.30p 9.40p 2509664
14/11/2018 9.83p 9.83p 9.40p 9.55p 1526059
13/11/2018 10.00p 10.06p 9.76p 9.83p 1824729
12/11/2018 10.30p 10.37p 9.96p 10.00p 1392643
09/11/2018 10.20p 10.55p 10.20p 10.30p 3273000
08/11/2018 10.40p 10.47p 10.08p 10.18p 2270691
07/11/2018 10.40p 10.80p 10.08p 10.45p 4942064
06/11/2018 9.90p 11.60p 9.90p 10.30p 7305822
05/11/2018 9.75p 10.08p 9.73p 9.90p 1352957
02/11/2018 9.70p 9.80p 9.60p 9.75p 573168
01/11/2018 9.70p 9.80p 9.60p 9.70p 409316
31/10/2018 9.80p 9.80p 9.69p 9.70p 1448867
30/10/2018 9.85p 9.95p 9.50p 9.80p 662734
29/10/2018 9.65p 10.20p 9.61p 9.85p 2222634
26/10/2018 9.55p 9.65p 9.52p 9.65p 452542
25/10/2018 9.50p 9.70p 9.50p 9.55p 576953
24/10/2018 9.65p 9.69p 9.50p 9.60p 510436
23/10/2018 9.95p 9.95p 9.61p 9.70p 1160459
22/10/2018 10.80p 10.80p 9.83p 9.90p 3347021
19/10/2018 10.95p 10.95p 10.22p 10.80p 2439711
18/10/2018 11.80p 12.12p 10.59p 10.90p 11540546
17/10/2018 9.20p 11.70p 9.17p 11.60p 11559942
16/10/2018 8.45p 9.40p 8.40p 9.20p 4354633
15/10/2018 8.55p 8.55p 8.31p 8.45p 441580
12/10/2018 8.55p 8.57p 8.50p 8.55p 593729
11/10/2018 8.80p 8.80p 8.40p 8.55p 2801065
10/10/2018 9.05p 9.10p 8.65p 8.85p 1321918
09/10/2018 9.55p 9.55p 9.05p 9.05p 958880
08/10/2018 9.85p 9.87p 9.50p 9.55p 407076
05/10/2018 9.95p 10.00p 9.75p 9.85p 664523
04/10/2018 9.95p 10.00p 9.90p 9.95p 534475
03/10/2018 9.95p 10.05p 9.90p 9.95p 979828
02/10/2018 10.35p 10.35p 9.90p 9.95p 1591888
01/10/2018 10.85p 10.87p 10.03p 10.35p 2723518
28/09/2018 10.38p 11.28p 10.35p 10.85p 3346825
27/09/2018 10.35p 12.00p 10.35p 10.45p 11250350
26/09/2018 9.90p 9.98p 9.76p 9.85p 440731
25/09/2018 9.85p 10.20p 9.81p 9.90p 1487373
24/09/2018 9.60p 9.90p 9.60p 9.85p 636221
21/09/2018 9.60p 9.74p 9.45p 9.70p 1029861
20/09/2018 10.05p 10.15p 9.48p 9.60p 1342879
19/09/2018 10.40p 10.40p 10.02p 10.05p 355483
18/09/2018 10.60p 10.70p 10.25p 10.40p 776206
17/09/2018 10.55p 10.70p 10.50p 10.60p 646864
14/09/2018 10.55p 10.57p 10.48p 10.55p 222218
13/09/2018 10.55p 10.57p 10.52p 10.55p 95706
12/09/2018 10.55p 10.57p 10.52p 10.55p 130337
11/09/2018 10.55p 10.60p 10.50p 10.55p 737657
10/09/2018 10.55p 10.60p 10.51p 10.55p 339894
07/09/2018 10.70p 10.80p 10.47p 10.55p 1017422
06/09/2018 11.15p 11.15p 10.55p 10.70p 1637795
05/09/2018 11.30p 11.55p 11.05p 11.15p 3142562
04/09/2018 10.85p 12.20p 10.00p 11.90p 15600633
03/09/2018 11.45p 11.50p 10.00p 11.00p 3803956
31/08/2018 11.50p 11.50p 11.40p 11.45p 1373593
30/08/2018 11.45p 11.60p 11.40p 11.50p 566668
29/08/2018 11.83p 11.83p 11.32p 11.45p 1361276
28/08/2018 11.95p 12.00p 11.88p 11.88p 714286
24/08/2018 12.00p 12.03p 11.90p 11.95p 404417
23/08/2018 11.95p 12.10p 11.94p 12.00p 1155955
22/08/2018 12.60p 12.65p 11.56p 11.95p 2840675
21/08/2018 12.53p 12.53p 12.40p 12.50p 616274
20/08/2018 12.65p 12.65p 12.30p 12.50p 408103
17/08/2018 12.65p 12.65p 12.60p 12.65p 884128
16/08/2018 12.68p 12.69p 12.60p 12.65p 683946
15/08/2018 13.05p 13.05p 12.63p 12.68p 687463
14/08/2018 12.95p 13.10p 12.80p 13.05p 1142726
13/08/2018 13.80p 13.82p 13.00p 13.05p 1536281
10/08/2018 14.03p 14.03p 13.70p 13.80p 421915
09/08/2018 14.00p 14.10p 13.90p 14.03p 695527
08/08/2018 14.60p 14.60p 13.88p 13.95p 1803248
07/08/2018 14.35p 14.90p 14.10p 14.60p 4302721
06/08/2018 13.40p 14.50p 13.30p 14.30p 6008830
03/08/2018 14.00p 14.00p 13.00p 13.40p 2675430
02/08/2018 14.88p 15.00p 13.85p 14.13p 5292488
01/08/2018 15.38p 15.45p 14.88p 14.88p 2106439
31/07/2018 15.25p 15.63p 15.23p 15.38p 3941092
30/07/2018 15.32p 15.38p 15.00p 15.25p 659193
27/07/2018 15.48p 15.65p 15.20p 15.32p 468679
26/07/2018 15.70p 15.70p 15.25p 15.48p 1015835
25/07/2018 16.60p 16.68p 15.56p 15.70p 2403438
24/07/2018 17.25p 17.75p 16.11p 16.60p 944212
23/07/2018 17.95p 18.09p 17.06p 17.25p 672316
20/07/2018 17.95p 18.10p 17.78p 17.95p 415989
19/07/2018 17.75p 18.20p 17.50p 17.95p 1908345
18/07/2018 17.85p 18.00p 17.15p 17.35p 2388457
17/07/2018 17.60p 18.15p 17.40p 18.15p 2051177
16/07/2018 17.75p 17.86p 17.00p 17.60p 959158
13/07/2018 17.90p 18.15p 17.63p 17.75p 654736
12/07/2018 18.25p 18.25p 17.25p 18.05p 745029
11/07/2018 18.65p 18.65p 17.20p 18.20p 2047266
10/07/2018 18.90p 19.33p 18.62p 18.65p 1305818
09/07/2018 19.25p 20.50p 18.00p 18.80p 4650305
06/07/2018 22.25p 22.25p 18.10p 19.25p 5325675
05/07/2018 26.50p 27.00p 20.55p 22.00p 5225646
04/07/2018 18.35p 25.32p 17.10p 24.25p 4798770
03/07/2018 19.40p 19.40p 18.00p 18.35p 468080
02/07/2018 20.25p 20.70p 19.00p 19.40p 536210
29/06/2018 18.75p 22.00p 18.69p 20.25p 1414891
28/06/2018 17.50p 20.00p 17.32p 19.00p 1229677
27/06/2018 17.80p 19.74p 17.10p 17.50p 1234500
26/06/2018 21.40p 21.70p 17.05p 17.80p 2158170
25/06/2018 23.40p 23.80p 19.50p 21.40p 1782840
22/06/2018 23.50p 25.00p 23.20p 23.40p 981106
21/06/2018 21.45p 26.30p 21.40p 23.50p 2710930
20/06/2018 24.75p 24.80p 21.13p 21.25p 3075035
19/06/2018 20.50p 28.20p 19.01p 23.80p 13800163
18/06/2018 11.00p 19.95p 11.00p 18.40p 10208961
15/06/2018 11.55p 11.55p 11.00p 11.35p 143811
14/06/2018 11.60p 11.60p 11.40p 11.55p 126121

*Close Price adjusted for both dividends and splits