Koovs (KOOV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/04/2015 73.50p 75.18p 73.07p 73.50p 7998
13/04/2015 72.50p 75.18p 72.50p 73.50p 44434
10/04/2015 71.50p 74.20p 71.50p 72.50p 38291
09/04/2015 71.50p 75.00p 71.00p 71.50p 37636
08/04/2015 73.00p 75.00p 68.00p 71.50p 80732
07/04/2015 66.50p 74.75p 65.00p 73.00p 742592
02/04/2015 72.50p 74.75p 60.00p 66.50p 1120566
01/04/2015 117.50p 119.23p 115.25p 117.50p 5334
31/03/2015 112.50p 119.00p 110.55p 117.50p 23866
30/03/2015 117.50p 120.00p 110.44p 112.50p 7752
27/03/2015 122.50p 125.00p 115.00p 117.50p 16478
26/03/2015 122.50p 124.00p 122.50p 122.50p 1377
25/03/2015 125.50p 129.00p 122.00p 122.50p 27873
24/03/2015 125.50p 125.50p 125.50p 125.50p 0
23/03/2015 125.50p 125.50p 123.19p 125.50p 1828
20/03/2015 124.50p 129.00p 123.22p 125.50p 15549
19/03/2015 124.50p 127.00p 122.85p 124.50p 1740
18/03/2015 124.50p 127.00p 124.50p 124.50p 935
17/03/2015 131.00p 131.00p 123.67p 124.50p 7003
16/03/2015 131.00p 131.00p 131.00p 131.00p 0
13/03/2015 127.50p 131.00p 127.50p 131.00p 2387
12/03/2015 131.50p 131.50p 131.50p 131.50p 2000
11/03/2015 131.50p 131.50p 130.00p 131.50p 2131
10/03/2015 132.50p 132.50p 132.50p 132.50p 0
09/03/2015 132.50p 132.50p 130.00p 132.50p 4543
06/03/2015 132.50p 132.50p 130.00p 132.50p 110
05/03/2015 132.50p 134.00p 130.00p 132.50p 2881
04/03/2015 132.50p 132.50p 132.50p 132.50p 0
03/03/2015 132.50p 132.50p 130.00p 132.50p 1841
02/03/2015 132.50p 132.50p 130.00p 132.50p 664
27/02/2015 136.00p 136.00p 135.00p 135.00p 0
26/02/2015 136.00p 136.00p 132.00p 136.00p 1865
25/02/2015 136.00p 136.00p 132.00p 136.00p 3634
24/02/2015 136.00p 136.00p 132.00p 136.00p 794
23/02/2015 136.00p 136.00p 132.00p 136.00p 1990
20/02/2015 136.00p 136.00p 136.00p 136.00p 0
19/02/2015 136.00p 137.00p 136.00p 136.00p 163400
18/02/2015 136.00p 136.00p 132.00p 136.00p 1008
17/02/2015 139.00p 139.00p 133.00p 136.00p 16635
16/02/2015 139.00p 139.00p 135.00p 139.00p 2778
13/02/2015 139.00p 140.00p 139.00p 139.00p 3848
12/02/2015 139.00p 139.00p 139.00p 139.00p 0
11/02/2015 139.00p 139.00p 135.00p 139.00p 193
10/02/2015 139.00p 140.00p 139.00p 139.00p 240
09/02/2015 138.00p 139.00p 138.00p 139.00p 0
06/02/2015 139.00p 140.00p 139.00p 139.00p 1100
05/02/2015 139.00p 140.00p 139.00p 139.00p 35
04/02/2015 139.00p 139.00p 139.00p 139.00p 0
03/02/2015 140.00p 140.00p 135.00p 139.00p 7659
02/02/2015 142.50p 142.50p 135.00p 140.00p 12956
30/01/2015 142.50p 142.50p 142.50p 142.50p 301083
29/01/2015 142.50p 142.50p 138.18p 142.50p 601
28/01/2015 145.00p 145.00p 140.00p 142.50p 22747
27/01/2015 145.00p 145.00p 140.20p 145.00p 500
26/01/2015 146.50p 146.50p 143.00p 145.00p 5377
23/01/2015 146.50p 146.50p 146.50p 146.50p 0
22/01/2015 146.50p 146.50p 143.00p 146.50p 600
21/01/2015 146.50p 150.00p 146.50p 146.50p 1
20/01/2015 148.50p 148.50p 143.00p 146.50p 12404
19/01/2015 148.50p 148.50p 144.18p 148.50p 1247
16/01/2015 148.50p 148.50p 144.00p 148.50p 2000
15/01/2015 148.50p 148.50p 144.00p 148.50p 18
14/01/2015 147.50p 148.00p 143.00p 147.50p 6694
13/01/2015 152.50p 152.50p 150.00p 152.00p 5388
12/01/2015 152.50p 152.50p 150.00p 152.50p 3084
09/01/2015 152.50p 152.50p 152.50p 152.50p 0
08/01/2015 152.50p 152.50p 150.00p 152.50p 3000
07/01/2015 152.50p 153.50p 150.00p 152.50p 1481
06/01/2015 154.00p 154.50p 150.00p 154.00p 2838
05/01/2015 154.00p 155.00p 150.00p 154.00p 1450
02/01/2015 155.00p 155.00p 150.00p 154.00p 3352
31/12/2014 155.00p 155.00p 155.00p 155.00p 0
30/12/2014 155.00p 155.00p 150.00p 155.00p 300
29/12/2014 154.00p 158.00p 154.00p 155.00p 1080
24/12/2014 154.00p 154.00p 154.00p 154.00p 0
23/12/2014 154.00p 154.00p 150.00p 154.00p 1000
22/12/2014 154.00p 158.00p 150.25p 154.00p 1997
19/12/2014 154.00p 154.00p 150.00p 154.00p 10000
18/12/2014 154.00p 154.00p 150.00p 154.00p 1950
17/12/2014 154.00p 155.00p 154.00p 154.00p 500
16/12/2014 155.00p 155.00p 154.00p 154.00p 0
15/12/2014 161.50p 161.50p 155.00p 155.00p 1980
12/12/2014 163.00p 163.50p 158.00p 163.00p 2338
11/12/2014 163.00p 163.00p 163.00p 163.00p 0
10/12/2014 167.00p 167.00p 162.00p 163.00p 8604
09/12/2014 167.00p 167.00p 167.00p 167.00p 833
08/12/2014 167.00p 167.00p 162.00p 167.00p 245
05/12/2014 167.00p 171.00p 163.00p 167.00p 750
04/12/2014 167.00p 167.00p 163.50p 167.00p 2503
03/12/2014 167.00p 170.00p 163.50p 170.00p 2543
02/12/2014 167.00p 170.50p 167.00p 167.00p 579
01/12/2014 166.00p 170.50p 166.00p 167.00p 9945
28/11/2014 165.00p 165.00p 160.00p 165.00p 382
27/11/2014 161.00p 167.00p 161.00p 163.50p 2804
26/11/2014 161.00p 164.20p 161.00p 161.00p 10124
25/11/2014 155.00p 160.00p 150.00p 160.00p 211676
24/11/2014 151.00p 151.00p 147.00p 151.00p 2000
21/11/2014 152.50p 152.50p 150.00p 151.00p 1883
20/11/2014 152.50p 152.50p 150.00p 152.50p 300
19/11/2014 155.00p 155.00p 146.00p 152.50p 7224
18/11/2014 155.00p 155.00p 155.00p 155.00p 0
17/11/2014 155.00p 155.00p 150.00p 155.00p 2854
14/11/2014 160.00p 160.00p 150.00p 155.00p 15340
13/11/2014 150.00p 160.00p 150.00p 155.00p 3966
12/11/2014 142.50p 155.00p 142.50p 150.00p 9747
11/11/2014 135.00p 145.00p 135.00p 142.50p 30693
10/11/2014 135.00p 140.00p 131.00p 135.00p 3138
07/11/2014 135.00p 137.00p 130.00p 135.00p 11300
06/11/2014 135.00p 135.00p 130.00p 135.00p 9350
05/11/2014 131.00p 135.00p 131.00p 135.00p 520
04/11/2014 131.00p 133.00p 129.08p 131.00p 8038
03/11/2014 131.00p 131.00p 131.00p 131.00p 0
31/10/2014 129.50p 133.00p 127.58p 131.00p 85131
30/10/2014 131.00p 133.00p 127.00p 131.00p 2088
29/10/2014 142.00p 142.00p 127.00p 135.00p 65261
28/10/2014 142.00p 142.00p 142.00p 142.00p 0
27/10/2014 141.00p 142.00p 140.60p 142.00p 347
24/10/2014 141.00p 141.00p 140.60p 141.00p 1000
23/10/2014 143.50p 143.50p 138.00p 141.00p 16667
22/10/2014 143.50p 144.00p 143.50p 143.50p 2000
21/10/2014 143.50p 143.50p 143.50p 143.50p 0
20/10/2014 143.50p 144.00p 140.50p 143.50p 482
17/10/2014 143.50p 144.00p 140.50p 143.50p 5685
16/10/2014 143.50p 143.50p 140.50p 143.50p 500
15/10/2014 143.50p 143.50p 140.50p 143.50p 54
14/10/2014 143.50p 143.50p 140.50p 143.50p 896
13/10/2014 143.50p 143.50p 143.50p 143.50p 0
10/10/2014 143.50p 143.50p 143.50p 143.50p 0
09/10/2014 143.50p 145.00p 140.00p 143.50p 1367
08/10/2014 143.50p 143.50p 140.50p 143.50p 1000
07/10/2014 145.00p 147.00p 140.00p 143.50p 7064
06/10/2014 145.00p 147.00p 145.00p 145.00p 2032
03/10/2014 145.00p 145.00p 141.00p 145.00p 8458
02/10/2014 146.50p 148.42p 143.00p 146.50p 1944
01/10/2014 146.50p 146.50p 143.00p 146.50p 5623
30/09/2014 146.50p 146.50p 143.00p 146.50p 464
29/09/2014 146.50p 149.65p 143.00p 146.50p 6250
26/09/2014 149.00p 149.00p 146.50p 146.50p 13077
25/09/2014 149.00p 153.00p 145.00p 149.00p 62500
24/09/2014 148.00p 153.00p 147.00p 149.00p 5024
23/09/2014 148.00p 152.45p 144.00p 148.00p 14867
22/09/2014 145.00p 152.45p 145.00p 148.00p 20464
19/09/2014 145.00p 145.00p 140.00p 145.00p 260
18/09/2014 145.00p 145.00p 140.00p 145.00p 391
17/09/2014 145.00p 149.50p 145.00p 145.00p 1329
16/09/2014 145.00p 150.00p 140.00p 145.00p 2996
15/09/2014 146.50p 150.00p 143.77p 146.50p 3165
12/09/2014 146.50p 150.00p 145.00p 146.50p 30359
11/09/2014 144.50p 150.00p 140.00p 146.50p 12321
10/09/2014 136.00p 147.00p 134.00p 143.00p 74157
09/09/2014 129.00p 138.44p 129.00p 135.00p 52510
08/09/2014 128.50p 133.00p 126.88p 128.50p 82814
05/09/2014 128.50p 130.12p 128.50p 128.50p 1574
04/09/2014 128.50p 128.50p 125.10p 128.50p 1605
03/09/2014 128.50p 128.50p 128.50p 128.50p 0
02/09/2014 128.50p 130.12p 125.00p 128.50p 5273
01/09/2014 128.50p 128.50p 125.00p 128.50p 532
29/08/2014 128.50p 130.12p 128.50p 128.50p 361
28/08/2014 128.50p 130.12p 128.50p 128.50p 1500
27/08/2014 128.50p 128.50p 124.00p 128.50p 4900
26/08/2014 128.50p 128.50p 125.00p 128.50p 7005
22/08/2014 128.50p 128.50p 124.00p 128.50p 1325
21/08/2014 128.50p 130.12p 125.00p 128.50p 8748
20/08/2014 128.50p 130.12p 128.50p 128.50p 3890
19/08/2014 128.50p 128.50p 125.10p 128.50p 3065
18/08/2014 128.50p 128.50p 125.08p 128.50p 2811
15/08/2014 128.50p 130.12p 125.00p 128.50p 2128
14/08/2014 128.50p 130.08p 124.58p 128.50p 3512
13/08/2014 128.50p 129.00p 124.00p 128.50p 10800
12/08/2014 128.50p 130.12p 124.54p 128.50p 5712
11/08/2014 128.50p 130.08p 128.50p 128.50p 63
08/08/2014 128.50p 128.50p 125.00p 128.50p 1124
07/08/2014 128.50p 130.12p 124.00p 128.50p 2289
06/08/2014 128.50p 128.50p 124.00p 128.50p 10716
05/08/2014 128.50p 128.50p 124.00p 128.50p 313
04/08/2014 128.50p 130.08p 124.00p 128.50p 28871
01/08/2014 128.50p 130.12p 124.00p 128.50p 6294
31/07/2014 128.50p 128.50p 124.00p 128.50p 4830
30/07/2014 128.50p 128.50p 124.00p 128.50p 41212
29/07/2014 128.50p 132.00p 125.00p 128.50p 7057
28/07/2014 128.50p 128.50p 125.00p 128.50p 1352
25/07/2014 128.50p 130.08p 125.00p 128.50p 2402
24/07/2014 128.00p 130.00p 128.00p 130.00p 10000
23/07/2014 128.00p 128.00p 125.00p 128.00p 370
22/07/2014 128.00p 128.00p 125.10p 128.00p 5623
21/07/2014 128.00p 128.00p 125.10p 128.00p 1985
18/07/2014 126.00p 129.00p 125.00p 128.00p 35372
17/07/2014 127.50p 128.50p 120.00p 126.00p 41964
16/07/2014 141.50p 141.50p 125.00p 134.00p 477208
15/07/2014 141.50p 141.50p 140.00p 141.50p 4248
14/07/2014 141.50p 141.70p 140.00p 141.50p 7648
11/07/2014 141.50p 141.50p 140.00p 141.50p 925
10/07/2014 141.50p 141.50p 140.00p 141.50p 936
09/07/2014 141.50p 141.90p 140.00p 141.50p 1425
08/07/2014 141.50p 141.50p 140.00p 141.50p 858
07/07/2014 141.50p 141.90p 140.00p 141.50p 1449
04/07/2014 141.50p 141.90p 140.00p 141.50p 2601
03/07/2014 141.50p 141.50p 140.00p 141.50p 149660
02/07/2014 141.50p 141.50p 140.50p 141.50p 2114
01/07/2014 142.50p 142.50p 140.00p 141.50p 7298

*Close Price adjusted for both dividends and splits