Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Koovs Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 6.10 6.15 6.05 6.10 123,761
Sep 12, 2019 6.13 6.15 6.10 6.10 179,744
Sep 11, 2019 6.27 6.27 6.10 6.15 399,784
Sep 10, 2019 6.22 6.32 6.20 6.20 145,052
Sep 9, 2019 6.39 6.39 6.21 6.20 141,668
Sep 6, 2019 6.35 6.45 6.24 6.35 307,732
Sep 5, 2019 6.54 6.54 6.28 6.40 1,120,736
Sep 4, 2019 6.22 6.56 6.22 6.45 683,759
Sep 3, 2019 6.57 6.57 6.21 6.25 587,465
Sep 2, 2019 6.37 6.44 6.37 6.40 123,106
Aug 30, 2019 6.38 6.55 6.35 6.40 391,858
Aug 29, 2019 6.61 6.61 6.33 6.40 564,730
Aug 28, 2019 6.71 6.80 6.70 6.70 300,824
Aug 27, 2019 7.47 7.47 6.68 6.80 1,199,240
Aug 26, 2019 6.44 0.00 0.00 7.30 0
Aug 22, 2019 5.91 6.52 5.91 6.25 1,237,771
Aug 21, 2019 5.96 6.07 5.90 6.05 292,178
Aug 20, 2019 5.96 6.15 5.90 6.05 574,822
Aug 19, 2019 6.17 6.17 5.93 6.05 235,209
Aug 16, 2019 6.15 6.17 5.95 6.05 145,013
Aug 15, 2019 6.02 6.20 5.92 6.05 471,647
Aug 14, 2019 6.44 6.90 5.85 6.25 2,846,870
Aug 13, 2019 6.06 6.33 6.02 6.40 60,021
Aug 12, 2019 6.01 0.00 0.00 6.40 0
Aug 9, 2019 6.01 6.25 6.01 6.40 152,699
Aug 8, 2019 6.01 6.44 5.82 6.40 1,273,857
Aug 7, 2019 6.54 6.67 5.86 6.25 2,374,019
Aug 6, 2019 7.02 7.50 6.50 6.60 1,288,905
Aug 5, 2019 7.73 0.00 7.22 7.35 225,897
Aug 2, 2019 7.73 7.84 7.60 7.80 799,757
Aug 1, 2019 7.71 7.88 7.60 7.80 890,087
Jul 31, 2019 7.84 7.90 7.66 7.80 326,426
Jul 30, 2019 7.83 7.98 7.60 7.80 1,991,106
Jul 29, 2019 8.10 8.10 7.83 7.95 392,815
Jul 26, 2019 7.83 8.10 7.81 8.00 898,254
Jul 25, 2019 7.95 7.95 7.50 8.00 866,473
Jul 24, 2019 7.79 8.19 7.51 7.85 345,699
Jul 23, 2019 7.80 7.80 7.20 7.50 310,093
Jul 22, 2019 7.30 7.80 7.22 7.50 508,360
Jul 19, 2019 7.20 7.93 7.20 7.40 1,220,894
Jul 18, 2019 7.31 7.45 6.90 7.15 2,175,179
Jul 17, 2019 8.42 9.28 6.80 7.35 9,537,029
Jul 16, 2019 7.40 8.18 7.13 8.00 523,503
Jul 15, 2019 7.07 7.40 6.85 7.20 371,778
Jul 12, 2019 0.00 7.18 6.71 7.05 353,520
Jul 11, 2019 7.30 7.30 6.75 7.05 400,310
Jul 10, 2019 7.30 7.30 7.29 7.20 61,979
Jul 9, 2019 7.21 7.40 7.03 7.20 241,827
Jul 8, 2019 7.15 7.50 7.14 7.30 562,940
Jul 5, 2019 6.87 7.15 6.67 6.90 146,611
Showing 1 to 50 of 259