Koovs (KOOV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/06/2018 11.70p 11.70p 11.40p 11.60p 198696
12/06/2018 12.20p 12.20p 11.44p 11.70p 186531
11/06/2018 12.20p 12.35p 12.08p 12.20p 114995
08/06/2018 12.20p 12.40p 12.15p 12.20p 138661
07/06/2018 12.20p 12.40p 12.20p 12.20p 176077
06/06/2018 12.75p 12.75p 12.04p 12.20p 255436
05/06/2018 13.25p 13.25p 12.50p 12.75p 354119
04/06/2018 13.25p 13.45p 13.00p 13.25p 113724
01/06/2018 13.00p 13.45p 12.73p 13.25p 515721
31/05/2018 14.10p 14.10p 12.57p 12.85p 194387
30/05/2018 14.10p 14.20p 13.70p 14.10p 156153
29/05/2018 15.20p 15.20p 14.10p 14.10p 197643
25/05/2018 15.10p 15.20p 15.02p 15.20p 83015
24/05/2018 15.35p 15.50p 15.00p 15.10p 248925
23/05/2018 15.75p 16.00p 15.50p 15.60p 357751
22/05/2018 15.75p 16.68p 15.50p 15.75p 1023877
21/05/2018 13.70p 16.00p 13.70p 15.75p 947973
18/05/2018 13.70p 13.90p 13.66p 13.70p 86551
17/05/2018 13.75p 13.90p 13.50p 13.70p 130164
16/05/2018 14.55p 14.55p 13.50p 13.75p 669977
15/05/2018 14.55p 14.60p 14.11p 14.55p 126118
14/05/2018 15.10p 15.10p 14.10p 14.55p 160552
11/05/2018 15.55p 15.60p 14.30p 15.05p 725755
10/05/2018 16.75p 16.90p 15.52p 15.65p 1234178
09/05/2018 14.85p 16.95p 14.81p 16.75p 3342057
08/05/2018 12.63p 15.65p 12.63p 14.70p 1956038
04/05/2018 11.75p 13.00p 11.70p 12.63p 412243
03/05/2018 11.75p 11.95p 11.70p 11.75p 119285
02/05/2018 11.75p 11.90p 11.61p 11.75p 183681
01/05/2018 12.00p 12.00p 11.62p 11.75p 38398
30/04/2018 12.15p 12.30p 11.50p 11.75p 417189
27/04/2018 12.60p 12.67p 12.00p 12.15p 526378
26/04/2018 11.75p 13.49p 11.75p 12.50p 2009338
25/04/2018 12.50p 12.50p 10.72p 11.25p 666603
24/04/2018 13.20p 13.40p 12.20p 12.50p 1224677
23/04/2018 10.30p 14.50p 10.30p 13.20p 5245383
20/04/2018 8.75p 11.60p 8.55p 10.30p 2663095
19/04/2018 9.15p 9.30p 8.20p 8.75p 727494
18/04/2018 8.65p 14.45p 8.65p 9.15p 10024589
17/04/2018 6.75p 10.00p 6.75p 8.65p 1937987
16/04/2018 6.30p 7.00p 6.22p 6.75p 320459
13/04/2018 6.25p 6.40p 6.25p 6.30p 48433
12/04/2018 6.25p 6.40p 6.23p 6.25p 34704
11/04/2018 6.30p 6.40p 6.25p 6.25p 64349
10/04/2018 6.30p 6.40p 6.00p 6.30p 422927
09/04/2018 6.35p 6.40p 6.00p 6.30p 774560
06/04/2018 6.35p 6.40p 6.22p 6.35p 48165
05/04/2018 6.25p 6.37p 6.01p 6.35p 277944
04/04/2018 5.70p 6.30p 5.64p 6.25p 348252
03/04/2018 6.25p 6.38p 5.53p 5.65p 449656
29/03/2018 6.25p 6.39p 6.08p 6.25p 112475
28/03/2018 6.20p 6.35p 6.06p 6.25p 113127
27/03/2018 6.20p 6.45p 6.00p 6.20p 359608
26/03/2018 6.00p 6.30p 5.80p 6.20p 118495
23/03/2018 6.15p 6.28p 5.66p 6.00p 136558
22/03/2018 6.30p 6.30p 6.15p 6.15p 64013
21/03/2018 6.85p 7.10p 6.00p 6.30p 282286
20/03/2018 6.95p 7.02p 6.60p 6.85p 148892
19/03/2018 6.95p 7.05p 6.80p 6.95p 85407
16/03/2018 7.25p 7.25p 6.57p 6.95p 520340
15/03/2018 7.65p 7.65p 7.10p 7.25p 492800
14/03/2018 7.10p 7.88p 7.10p 7.65p 726002
13/03/2018 6.75p 7.50p 6.58p 7.10p 452656
12/03/2018 6.80p 6.96p 6.63p 6.75p 228588
09/03/2018 6.35p 7.05p 6.35p 6.80p 805908
08/03/2018 6.25p 6.50p 6.06p 6.25p 627795
07/03/2018 6.40p 6.42p 6.12p 6.25p 461534
06/03/2018 5.70p 6.44p 5.68p 6.40p 1018117
05/03/2018 6.30p 6.30p 5.60p 5.70p 711566
02/03/2018 5.25p 7.40p 5.07p 6.20p 8749383
01/03/2018 8.50p 8.70p 5.00p 5.10p 8463104
28/02/2018 10.50p 10.62p 10.50p 10.50p 14124
27/02/2018 10.50p 10.64p 10.01p 10.50p 31569
26/02/2018 10.50p 10.70p 10.00p 10.50p 82142
23/02/2018 10.50p 10.99p 10.15p 10.50p 168699
22/02/2018 11.00p 11.00p 10.11p 10.50p 71293
21/02/2018 11.00p 11.18p 10.50p 11.00p 263163
20/02/2018 11.00p 11.20p 11.00p 11.00p 1572
19/02/2018 11.00p 11.24p 10.65p 11.00p 36158
16/02/2018 11.63p 11.63p 11.00p 11.00p 217908
15/02/2018 12.00p 12.50p 11.60p 12.30p 104050
14/02/2018 12.00p 12.50p 12.00p 12.00p 5000
13/02/2018 11.75p 12.50p 11.60p 12.00p 35508
12/02/2018 11.75p 13.00p 11.75p 11.75p 103332
09/02/2018 11.75p 12.30p 11.30p 11.75p 37082
08/02/2018 11.75p 12.50p 11.50p 11.75p 22500
07/02/2018 11.50p 12.00p 11.20p 11.75p 68704
06/02/2018 12.00p 12.00p 11.00p 11.50p 126118
05/02/2018 12.50p 12.50p 12.00p 12.25p 96677
02/02/2018 12.38p 12.70p 11.68p 12.50p 213415
01/02/2018 11.75p 12.75p 11.75p 12.38p 214575
31/01/2018 13.63p 13.75p 11.57p 11.75p 466106
30/01/2018 14.00p 14.00p 13.50p 13.63p 32357
29/01/2018 14.00p 14.00p 13.50p 14.00p 22575
26/01/2018 14.00p 14.00p 13.51p 14.00p 23121
25/01/2018 14.00p 14.00p 13.51p 14.00p 64270
24/01/2018 14.00p 14.00p 13.70p 14.00p 5081
23/01/2018 13.75p 14.10p 13.51p 14.00p 57337
22/01/2018 14.25p 14.40p 12.09p 13.50p 356925
19/01/2018 14.75p 14.75p 14.18p 14.25p 64968
18/01/2018 15.00p 15.00p 14.51p 14.75p 13912
17/01/2018 15.25p 15.70p 14.51p 15.00p 48301
16/01/2018 15.25p 15.76p 15.00p 15.25p 71825
15/01/2018 14.75p 15.90p 14.75p 15.25p 49556
12/01/2018 15.25p 15.90p 15.08p 15.25p 28810
11/01/2018 15.38p 15.90p 15.04p 15.25p 32110
10/01/2018 15.25p 16.00p 15.15p 15.38p 196617
09/01/2018 12.75p 16.00p 12.75p 15.25p 1087937
08/01/2018 12.25p 13.12p 12.11p 12.75p 514239
05/01/2018 13.25p 13.34p 12.00p 12.25p 352324
04/01/2018 13.50p 13.50p 13.00p 13.25p 268107
03/01/2018 13.88p 14.25p 13.01p 13.50p 354074
02/01/2018 14.88p 15.17p 13.75p 13.88p 412920
29/12/2017 14.88p 15.38p 14.45p 14.88p 274764
28/12/2017 13.75p 15.81p 13.55p 14.88p 877666
27/12/2017 14.25p 14.44p 13.55p 13.75p 237454
22/12/2017 14.38p 14.74p 14.10p 14.25p 148796
21/12/2017 15.50p 15.50p 14.00p 14.25p 582040
20/12/2017 15.50p 15.50p 13.60p 15.50p 1519990
19/12/2017 26.75p 26.75p 13.98p 15.50p 2606653
18/12/2017 27.00p 27.20p 26.55p 27.00p 19881
15/12/2017 26.75p 27.00p 26.05p 27.00p 191929
14/12/2017 26.75p 27.49p 26.00p 26.75p 139715
13/12/2017 26.75p 27.00p 26.00p 26.75p 96254
12/12/2017 26.00p 27.00p 26.00p 26.75p 79709
11/12/2017 25.87p 26.19p 25.10p 26.00p 38113
08/12/2017 24.50p 26.41p 24.50p 25.87p 63580
07/12/2017 24.50p 24.75p 24.01p 24.75p 63572
06/12/2017 24.25p 24.52p 23.51p 24.50p 10684
05/12/2017 24.25p 24.25p 23.50p 24.25p 34559
04/12/2017 24.25p 24.25p 23.51p 24.25p 4544
01/12/2017 24.25p 24.25p 23.50p 24.25p 48312
30/11/2017 24.25p 24.25p 23.50p 24.25p 27500
29/11/2017 24.00p 24.70p 24.00p 24.25p 8059
28/11/2017 23.75p 25.00p 22.50p 25.00p 146144
27/11/2017 24.00p 24.00p 22.50p 23.75p 2192
24/11/2017 24.00p 24.00p 23.01p 24.00p 46396
23/11/2017 23.75p 24.70p 23.00p 24.00p 107830
22/11/2017 18.75p 25.00p 18.75p 23.75p 221209
21/11/2017 19.50p 20.00p 18.21p 18.75p 230677
20/11/2017 22.25p 22.25p 18.43p 19.50p 243351
17/11/2017 23.00p 23.00p 21.10p 22.25p 107121
16/11/2017 23.00p 24.00p 22.00p 23.00p 115780
15/11/2017 26.25p 26.25p 22.20p 23.00p 228625
14/11/2017 26.25p 26.25p 25.50p 26.25p 7120
13/11/2017 26.25p 26.25p 25.50p 26.25p 46770
10/11/2017 26.25p 26.25p 25.50p 26.25p 32624
09/11/2017 26.25p 26.25p 25.50p 26.25p 2600
08/11/2017 25.75p 26.50p 25.50p 26.25p 160708
07/11/2017 24.75p 24.75p 22.10p 24.50p 203679
06/11/2017 25.25p 25.25p 24.00p 24.75p 31491
03/11/2017 25.25p 25.25p 25.00p 25.25p 10618
02/11/2017 25.25p 25.25p 25.00p 25.25p 21000
01/11/2017 25.25p 25.25p 25.00p 25.25p 45453
31/10/2017 25.25p 25.35p 25.08p 25.25p 40102
30/10/2017 24.75p 25.40p 24.63p 25.25p 54321
27/10/2017 25.62p 26.46p 23.50p 24.75p 233938
26/10/2017 26.50p 26.59p 22.36p 25.62p 205299
25/10/2017 26.50p 26.67p 25.60p 26.50p 47446
24/10/2017 26.75p 26.75p 26.01p 26.50p 72834
23/10/2017 26.75p 26.90p 25.50p 26.75p 31426
20/10/2017 27.00p 27.00p 26.00p 27.00p 27345
19/10/2017 27.50p 27.50p 26.25p 27.00p 135465
18/10/2017 28.75p 28.75p 27.00p 27.50p 50627
17/10/2017 28.50p 28.75p 27.00p 28.75p 175031
16/10/2017 26.00p 29.94p 25.30p 28.00p 763160
13/10/2017 24.38p 24.38p 24.38p 24.38p 29193
12/10/2017 24.38p 24.38p 24.38p 24.38p 43025
11/10/2017 26.00p 26.00p 24.25p 24.38p 196614
10/10/2017 26.00p 26.00p 26.00p 26.00p 32029
09/10/2017 26.00p 26.00p 26.00p 26.00p 39688
06/10/2017 26.00p 26.00p 26.00p 26.00p 27639
05/10/2017 26.50p 26.50p 25.25p 26.00p 254644
04/10/2017 25.50p 26.50p 25.50p 26.50p 106058
03/10/2017 25.38p 25.50p 25.38p 25.50p 60992
02/10/2017 25.87p 25.87p 24.75p 25.38p 169532
29/09/2017 26.75p 26.75p 24.75p 25.87p 229625
28/09/2017 29.00p 29.00p 26.75p 26.75p 249708
27/09/2017 29.75p 29.75p 29.00p 29.00p 113233
26/09/2017 29.75p 29.75p 29.75p 29.75p 10794
25/09/2017 30.13p 30.13p 29.75p 29.75p 121177
22/09/2017 30.25p 30.25p 30.00p 30.13p 39701
21/09/2017 30.13p 30.13p 30.13p 30.13p 36972
20/09/2017 30.13p 30.13p 30.13p 30.13p 27103
19/09/2017 29.50p 30.13p 29.50p 30.13p 101571
18/09/2017 29.25p 29.50p 29.25p 29.50p 39849
15/09/2017 29.75p 29.75p 29.25p 29.25p 29275
14/09/2017 29.25p 29.75p 29.25p 29.75p 131760
13/09/2017 30.25p 30.25p 29.25p 29.25p 96148
12/09/2017 29.25p 30.50p 29.12p 30.25p 349341
11/09/2017 32.00p 33.50p 29.25p 29.25p 169744
08/09/2017 35.75p 35.75p 29.00p 32.00p 952067
07/09/2017 39.50p 41.00p 30.50p 35.75p 866951
06/09/2017 41.00p 41.00p 41.00p 41.00p 15743
05/09/2017 41.00p 41.00p 41.00p 41.00p 0
04/09/2017 41.50p 41.50p 41.00p 41.00p 40239
01/09/2017 40.25p 41.50p 40.25p 41.50p 63998
31/08/2017 39.50p 40.25p 40.25p 40.25p 0
30/08/2017 40.50p 40.50p 40.25p 40.25p 4552
29/08/2017 40.50p 40.50p 40.50p 40.50p 86687

*Close Price adjusted for both dividends and splits