Koovs Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Jun 14, 2019 6.60 6.90 6.56 6.85 159,534
Jun 13, 2019 6.80 6.95 6.75 6.85 198,312
Jun 12, 2019 6.81 7.10 6.80 7.00 152,158
Jun 11, 2019 6.95 7.14 6.90 7.15 291,018
Jun 10, 2019 7.14 7.14 6.85 7.15 68,732
Jun 7, 2019 7.00 7.50 6.90 7.15 244,331
Jun 6, 2019 6.97 7.12 6.81 6.85 208,440
Jun 5, 2019 6.67 7.00 6.48 6.75 366,337
Jun 4, 2019 7.00 7.15 6.66 6.75 317,575
Jun 3, 2019 7.23 7.35 7.00 7.20 676,962
May 31, 2019 7.32 7.37 7.20 7.30 311,089
May 30, 2019 7.42 7.55 7.00 7.30 1,311,227
May 29, 2019 6.62 8.30 6.62 7.55 10,079,076
May 28, 2019 6.17 6.18 5.96 6.15 908,600
May 27, 2019 6.00 0.00 0.00 6.20 0
May 24, 2019 6.00 6.26 6.00 6.20 810,607
May 23, 2019 6.20 6.30 6.10 6.20 2,187,921
May 22, 2019 6.30 6.35 6.20 6.30 466,628
May 21, 2019 6.48 6.48 6.30 6.40 259,148
May 20, 2019 6.73 6.73 6.21 6.40 1,055,764
May 17, 2019 6.53 6.75 6.53 6.70 522,484
May 16, 2019 6.38 6.80 6.38 6.65 544,420
May 15, 2019 7.00 7.00 6.55 6.75 2,360,239
May 14, 2019 7.25 7.25 7.00 7.10 872,858
May 13, 2019 7.90 7.90 7.10 7.30 422,535
May 10, 2019 7.76 7.76 7.22 7.35 482,642
May 9, 2019 7.95 7.95 7.51 7.70 133,855
May 8, 2019 8.25 8.30 7.05 7.70 1,365,119
May 7, 2019 9.90 10.00 7.90 7.90 3,982,012
May 6, 2019 8.35 0.00 0.00 8.65 0
May 3, 2019 8.35 9.37 8.22 8.65 3,337,792
May 2, 2019 8.08 8.38 7.61 8.25 599,048
May 1, 2019 7.68 7.70 7.58 7.70 479,076
Apr 30, 2019 7.90 7.90 7.24 7.60 283,758
Apr 29, 2019 7.50 8.20 7.49 7.80 2,513,431
Apr 26, 2019 7.15 7.49 7.12 7.35 522,152
Apr 25, 2019 7.33 7.45 6.80 7.10 616,909
Apr 24, 2019 7.31 7.54 7.23 7.50 496,113
Apr 23, 2019 7.54 7.60 7.22 7.45 208,397
Apr 22, 2019 7.25 0.00 0.00 7.45 0
Apr 19, 2019 7.25 7.60 6.90 7.45 557,224
Apr 18, 2019 7.25 7.60 6.90 7.45 557,224
Apr 17, 2019 7.06 7.30 6.82 7.10 726,369
Apr 16, 2019 7.20 7.40 7.20 7.25 801,630
Apr 15, 2019 7.19 7.40 7.19 7.35 277,478
Apr 12, 2019 7.13 7.30 7.10 7.25 451,884
Apr 11, 2019 7.30 7.30 7.10 7.25 908,251
Apr 10, 2019 6.65 7.20 6.51 7.20 921,748
Apr 9, 2019 6.69 6.69 6.51 6.60 155,821
Apr 8, 2019 6.60 6.68 6.50 6.60 721,047
Showing 1 to 50 of 260