Koovs (KOOV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/08/2017 39.50p 40.50p 40.50p 40.50p 104003
24/08/2017 39.50p 40.50p 40.50p 40.50p 11586
23/08/2017 41.00p 41.00p 40.00p 40.50p 65653
22/08/2017 41.50p 41.50p 40.00p 40.00p 22500
21/08/2017 37.50p 41.50p 37.00p 41.50p 466633
18/08/2017 36.50p 37.00p 36.50p 37.00p 46567
17/08/2017 36.00p 36.50p 35.75p 36.50p 42750
16/08/2017 35.75p 35.75p 35.75p 35.75p 446928
15/08/2017 35.75p 35.75p 35.75p 35.75p 43000
14/08/2017 35.75p 35.75p 35.75p 35.75p 78163
11/08/2017 36.00p 36.00p 35.75p 35.75p 27828
10/08/2017 36.00p 36.00p 36.00p 36.00p 19614
09/08/2017 35.75p 36.00p 35.00p 36.00p 123448
08/08/2017 38.50p 38.50p 35.25p 36.00p 213568
07/08/2017 38.50p 38.50p 38.50p 38.50p 9268
04/08/2017 38.50p 38.50p 38.50p 38.50p 25155
03/08/2017 39.00p 39.00p 38.00p 38.50p 82149
02/08/2017 39.50p 39.50p 39.00p 39.00p 34657
01/08/2017 39.50p 39.50p 39.50p 39.50p 17892
31/07/2017 39.50p 39.50p 39.50p 39.50p 102264
28/07/2017 39.50p 39.50p 39.50p 39.50p 51540
27/07/2017 40.00p 40.00p 39.50p 39.50p 327211
26/07/2017 40.00p 40.00p 39.25p 40.00p 298934
25/07/2017 39.75p 39.75p 39.25p 39.25p 141351
24/07/2017 39.50p 39.75p 39.50p 39.75p 766821
21/07/2017 39.00p 39.75p 38.12p 39.50p 281779
20/07/2017 38.12p 38.12p 38.12p 38.12p 6215
19/07/2017 38.25p 38.25p 38.12p 38.12p 23269
18/07/2017 38.25p 38.25p 38.25p 38.25p 81819
17/07/2017 38.25p 38.25p 38.25p 38.25p 68643
14/07/2017 38.25p 38.25p 38.25p 38.25p 10802
13/07/2017 38.25p 38.25p 38.25p 38.25p 43454
12/07/2017 38.25p 38.25p 38.25p 38.25p 69844
11/07/2017 38.50p 38.50p 38.25p 38.25p 20470
10/07/2017 38.50p 38.50p 38.50p 38.50p 27798
07/07/2017 38.50p 38.50p 38.50p 38.50p 20678
06/07/2017 38.50p 38.50p 38.50p 38.50p 12864
05/07/2017 39.00p 39.00p 38.50p 38.50p 52776
04/07/2017 39.50p 40.00p 39.00p 39.00p 159884
03/07/2017 41.50p 41.50p 38.50p 39.50p 174247
30/06/2017 43.00p 43.00p 41.50p 41.50p 134010
29/06/2017 39.25p 44.00p 39.25p 43.00p 711340
28/06/2017 35.75p 39.25p 35.75p 39.25p 295492
27/06/2017 35.25p 35.75p 35.25p 35.75p 215562
26/06/2017 35.75p 35.75p 35.25p 35.25p 41762
23/06/2017 36.50p 36.50p 35.75p 35.75p 64082
22/06/2017 36.50p 36.50p 36.50p 36.50p 0
21/06/2017 36.50p 36.50p 36.50p 36.50p 0
20/06/2017 36.50p 36.50p 36.50p 36.50p 0
19/06/2017 36.25p 36.50p 36.25p 36.50p 0
16/06/2017 36.50p 37.00p 35.50p 36.25p 99185
15/06/2017 36.50p 36.74p 36.27p 36.50p 14806
14/06/2017 37.25p 37.88p 36.01p 36.50p 130143
13/06/2017 33.38p 38.36p 33.00p 37.25p 399516
12/06/2017 35.75p 35.75p 32.50p 33.38p 121545
09/06/2017 36.88p 36.88p 28.00p 35.75p 194612
08/06/2017 36.88p 36.88p 36.00p 36.88p 92632
07/06/2017 37.38p 37.38p 36.00p 36.88p 48628
06/06/2017 37.38p 37.55p 37.00p 37.38p 77781
05/06/2017 36.88p 37.75p 36.50p 37.38p 101974
02/06/2017 35.50p 37.40p 35.50p 36.88p 212688
01/06/2017 34.25p 36.00p 34.00p 35.50p 169256
31/05/2017 33.25p 34.27p 32.10p 34.25p 225609
30/05/2017 34.75p 34.75p 32.84p 34.00p 97744
26/05/2017 35.75p 35.75p 33.00p 34.75p 255495
25/05/2017 35.75p 35.75p 35.50p 35.75p 105356
24/05/2017 36.50p 36.50p 35.50p 35.75p 121809
23/05/2017 38.75p 38.75p 36.00p 36.50p 260795
22/05/2017 40.25p 40.32p 37.50p 38.75p 126323
19/05/2017 39.00p 40.48p 39.00p 40.25p 82361
18/05/2017 38.50p 39.63p 37.60p 39.00p 286353
17/05/2017 37.50p 38.70p 36.25p 38.50p 374888
16/05/2017 40.50p 40.50p 35.66p 36.38p 493519
15/05/2017 40.50p 40.50p 40.00p 40.50p 133725
12/05/2017 43.50p 43.50p 39.00p 40.50p 366687
11/05/2017 43.50p 43.50p 43.00p 43.50p 22000
10/05/2017 43.50p 44.00p 43.00p 43.50p 28614
09/05/2017 43.50p 43.70p 43.00p 43.50p 31658
08/05/2017 43.50p 43.74p 43.10p 43.50p 21048
05/05/2017 43.50p 43.80p 43.01p 43.50p 50257
04/05/2017 43.50p 43.71p 43.00p 43.50p 126611
03/05/2017 43.75p 43.90p 43.00p 43.50p 43187
02/05/2017 44.25p 44.25p 43.30p 43.75p 71823
28/04/2017 43.75p 44.40p 43.42p 44.25p 86663
27/04/2017 44.25p 44.25p 41.00p 43.75p 282766
26/04/2017 45.25p 45.25p 44.00p 44.25p 156228
25/04/2017 46.00p 46.00p 44.51p 45.00p 83324
24/04/2017 46.00p 46.00p 45.00p 46.00p 145106
21/04/2017 46.25p 46.25p 45.11p 46.00p 74781
20/04/2017 46.25p 46.25p 45.50p 46.25p 216138
19/04/2017 46.25p 46.25p 45.50p 46.25p 42432
18/04/2017 46.25p 46.25p 45.55p 46.25p 34069
13/04/2017 46.25p 46.40p 45.55p 46.25p 66930
12/04/2017 45.50p 46.61p 45.00p 46.25p 133995
11/04/2017 46.25p 46.50p 45.00p 45.50p 98816
10/04/2017 47.38p 47.43p 45.20p 46.25p 192560
07/04/2017 47.75p 48.00p 47.00p 47.38p 110424
06/04/2017 47.00p 48.00p 47.00p 47.75p 403303
05/04/2017 50.25p 50.25p 46.00p 47.00p 467091
04/04/2017 56.00p 56.52p 48.50p 50.25p 895365
03/04/2017 54.25p 55.00p 53.51p 55.00p 371834
31/03/2017 55.50p 56.70p 52.00p 54.25p 1443765
30/03/2017 48.50p 53.99p 48.50p 53.00p 205351
29/03/2017 49.25p 50.49p 47.00p 48.50p 205732
28/03/2017 47.75p 50.13p 47.75p 49.25p 199092
27/03/2017 46.00p 48.41p 46.00p 47.75p 86114
24/03/2017 46.00p 47.00p 45.75p 46.00p 24198
23/03/2017 45.00p 47.00p 45.00p 46.00p 130650
22/03/2017 45.12p 45.70p 44.67p 45.00p 130817
21/03/2017 45.00p 45.75p 44.62p 45.12p 47769
20/03/2017 45.00p 45.44p 44.60p 45.00p 28270
17/03/2017 45.00p 45.40p 44.65p 45.00p 33469
16/03/2017 44.75p 45.50p 44.60p 45.00p 57361
15/03/2017 46.50p 46.70p 44.60p 44.75p 79650
14/03/2017 46.50p 46.80p 46.00p 46.50p 40200
13/03/2017 47.75p 48.70p 46.00p 46.50p 133543
10/03/2017 47.50p 48.82p 46.90p 47.75p 124256
09/03/2017 47.50p 49.00p 46.89p 47.50p 42488
08/03/2017 47.50p 49.00p 46.88p 47.50p 35658
07/03/2017 47.50p 47.50p 46.48p 47.50p 126837
06/03/2017 47.50p 48.22p 46.48p 47.50p 109609
03/03/2017 48.25p 48.25p 46.24p 46.75p 169695
02/03/2017 46.00p 48.25p 45.01p 48.25p 149491
01/03/2017 46.50p 46.86p 45.00p 46.00p 68291
28/02/2017 46.50p 47.50p 45.50p 46.50p 28131
27/02/2017 46.50p 46.92p 45.15p 46.50p 24773
24/02/2017 46.25p 46.50p 45.15p 46.50p 191790
23/02/2017 45.75p 46.75p 45.53p 46.25p 346756
22/02/2017 45.00p 46.00p 44.13p 45.50p 200673
21/02/2017 45.25p 45.40p 44.00p 45.00p 38628
20/02/2017 45.00p 45.40p 44.10p 45.25p 22018
17/02/2017 44.50p 45.36p 44.00p 45.00p 64524
16/02/2017 44.50p 44.75p 44.00p 44.50p 96471
15/02/2017 44.50p 44.68p 44.01p 44.50p 118368
14/02/2017 43.25p 43.68p 43.00p 43.50p 114547
13/02/2017 46.25p 46.50p 43.10p 43.50p 193734
10/02/2017 46.25p 46.25p 46.00p 46.25p 127185
09/02/2017 47.00p 47.00p 46.00p 46.25p 135074
08/02/2017 47.50p 48.00p 46.50p 47.00p 191705
07/02/2017 48.25p 48.90p 46.60p 47.75p 86505
06/02/2017 46.50p 48.25p 46.50p 48.25p 137848
03/02/2017 46.25p 46.90p 46.05p 46.50p 67099
02/02/2017 46.25p 46.60p 45.75p 46.25p 72736
01/02/2017 48.25p 48.25p 45.00p 46.25p 209690
31/01/2017 47.75p 48.25p 47.50p 48.25p 92251
30/01/2017 49.00p 49.75p 46.00p 47.75p 58774
27/01/2017 49.00p 49.90p 48.00p 49.00p 50927
26/01/2017 48.25p 49.99p 47.50p 49.00p 137939
25/01/2017 46.50p 49.00p 46.12p 48.25p 253096
24/01/2017 45.75p 46.68p 45.15p 46.00p 108645
23/01/2017 47.50p 47.94p 45.59p 45.75p 94287
20/01/2017 46.50p 48.00p 46.50p 47.50p 348590
19/01/2017 47.00p 47.48p 46.00p 46.50p 67086
18/01/2017 48.00p 48.00p 46.01p 47.00p 61421
17/01/2017 48.50p 48.50p 45.32p 48.00p 112999
16/01/2017 50.00p 50.48p 48.00p 48.50p 248313
13/01/2017 50.00p 50.49p 49.70p 50.00p 36759
12/01/2017 51.25p 51.25p 49.70p 50.00p 77529
11/01/2017 50.50p 51.25p 50.00p 51.25p 22314
10/01/2017 51.25p 51.39p 49.48p 50.50p 246388
09/01/2017 49.50p 53.00p 49.50p 51.50p 476480
06/01/2017 49.00p 49.88p 48.04p 49.50p 274176
05/01/2017 45.25p 50.00p 45.10p 49.00p 347949
04/01/2017 44.75p 46.83p 44.75p 45.25p 330355
03/01/2017 44.75p 45.00p 44.50p 44.75p 206471
30/12/2016 44.62p 44.80p 44.51p 44.75p 108494
29/12/2016 44.75p 44.90p 44.51p 44.62p 135230
28/12/2016 46.00p 47.00p 44.51p 44.75p 396777
23/12/2016 48.50p 48.50p 45.01p 46.00p 326302
22/12/2016 52.50p 52.80p 47.00p 48.50p 1426459
21/12/2016 54.00p 54.00p 51.10p 52.50p 198775
20/12/2016 49.50p 54.50p 49.50p 54.00p 454522
19/12/2016 49.25p 50.00p 46.75p 49.50p 94870
16/12/2016 49.25p 50.11p 49.00p 49.25p 93385
15/12/2016 50.75p 50.90p 48.60p 49.25p 133903
14/12/2016 49.25p 50.50p 48.66p 50.50p 119445
13/12/2016 51.25p 51.25p 48.00p 49.25p 314261
12/12/2016 51.25p 51.50p 50.50p 51.25p 60512
09/12/2016 50.50p 51.80p 49.90p 51.25p 229298
08/12/2016 48.50p 51.80p 48.20p 50.38p 625421
07/12/2016 46.00p 49.50p 45.00p 48.25p 1719890
06/12/2016 48.50p 48.50p 45.00p 46.00p 417676
05/12/2016 48.50p 48.70p 46.00p 48.50p 557154
02/12/2016 50.50p 50.50p 48.00p 48.50p 421121
01/12/2016 51.00p 51.00p 50.00p 50.50p 435227
30/11/2016 51.00p 51.00p 50.00p 51.00p 67637
29/11/2016 51.63p 51.63p 51.00p 51.00p 96601
28/11/2016 51.63p 51.63p 51.00p 51.63p 289211
25/11/2016 51.63p 51.63p 51.00p 51.63p 74884
24/11/2016 52.13p 52.13p 50.00p 51.63p 398010
23/11/2016 52.75p 52.80p 52.00p 52.13p 112269
22/11/2016 52.75p 53.11p 52.45p 52.75p 141193
21/11/2016 55.25p 55.44p 52.75p 52.75p 344551
18/11/2016 51.25p 56.40p 51.25p 55.25p 1011264
17/11/2016 55.50p 60.74p 52.75p 52.75p 2030945
16/11/2016 56.50p 61.90p 53.10p 55.00p 1021973
15/11/2016 62.00p 63.49p 62.00p 63.00p 56812
14/11/2016 64.00p 64.48p 61.20p 62.00p 176420
11/11/2016 63.00p 64.48p 62.15p 64.00p 70327
10/11/2016 63.50p 64.70p 62.00p 63.00p 43412

*Close Price adjusted for both dividends and splits