Koovs Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Mar 25, 2019 7.50 7.62 7.40 7.50 559,660
Mar 22, 2019 7.46 7.62 7.45 7.60 266,627
Mar 21, 2019 7.45 7.66 7.44 7.55 683,041
Mar 20, 2019 7.45 7.50 7.40 7.45 255,534
Mar 19, 2019 7.41 7.55 7.40 7.45 566,720
Mar 18, 2019 7.50 7.50 7.40 7.50 230,808
Mar 15, 2019 7.45 7.52 7.45 7.50 78,594
Mar 14, 2019 7.42 7.50 7.20 7.50 350,505
Mar 13, 2019 7.48 7.48 7.48 7.50 21,764
Mar 12, 2019 7.50 7.50 7.40 7.50 170,747
Mar 11, 2019 7.58 7.58 7.50 7.55 182,588
Mar 8, 2019 7.60 7.63 7.56 7.60 362,034
Mar 7, 2019 7.79 8.00 7.52 7.55 1,729,981
Mar 6, 2019 7.32 7.35 7.16 7.35 285,294
Mar 5, 2019 7.36 7.36 7.31 7.35 220,656
Mar 4, 2019 7.32 7.45 7.30 7.35 700,950
Mar 1, 2019 7.40 7.60 7.30 7.40 351,044
Feb 28, 2019 7.40 7.60 7.40 7.50 146,397
Feb 27, 2019 7.40 7.40 7.40 7.50 90,804
Feb 26, 2019 7.40 7.47 7.33 7.50 331,864
Feb 25, 2019 7.41 7.53 7.40 7.50 405,305
Feb 22, 2019 7.96 8.09 7.32 7.50 1,845,952
Feb 21, 2019 7.33 8.35 7.33 8.00 4,448,196
Feb 20, 2019 7.32 7.33 7.28 7.35 429,866
Feb 19, 2019 7.34 7.40 7.28 7.35 491,094
Feb 18, 2019 7.30 7.34 7.30 7.35 140,068
Feb 15, 2019 7.37 7.37 7.24 7.35 349,087
Feb 14, 2019 7.33 7.40 7.31 7.35 372,493
Feb 13, 2019 7.33 7.40 7.32 7.35 94,962
Feb 12, 2019 7.40 7.40 7.33 7.35 390,108
Feb 11, 2019 7.41 7.41 7.30 7.35 262,914
Feb 8, 2019 7.55 7.55 7.43 7.45 60,815
Feb 7, 2019 7.35 7.55 7.32 7.50 474,009
Feb 6, 2019 7.33 7.50 7.32 7.45 545,184
Feb 5, 2019 7.62 7.62 7.40 7.40 302,681
Feb 4, 2019 7.80 7.80 7.61 7.70 91,390
Feb 1, 2019 7.75 7.75 7.60 7.70 345,506
Jan 31, 2019 7.90 7.90 7.60 7.70 572,689
Jan 30, 2019 7.61 7.70 7.55 7.65 153,403
Jan 29, 2019 7.57 7.69 7.57 7.60 230,169
Jan 28, 2019 7.91 7.93 7.51 7.60 1,276,537
Jan 25, 2019 7.87 7.96 7.87 7.95 419,671
Jan 24, 2019 7.99 7.99 7.85 7.90 275,614
Jan 23, 2019 8.01 8.01 7.85 7.90 523,007
Jan 22, 2019 8.00 8.12 8.00 8.10 248,678
Jan 21, 2019 8.20 8.20 8.00 8.10 223,812
Jan 18, 2019 8.00 8.19 7.77 8.10 514,786
Jan 17, 2019 8.00 8.00 7.98 8.05 619,171
Jan 16, 2019 8.10 8.10 8.00 8.05 167,269
Jan 15, 2019 8.11 8.13 8.10 8.15 198,690
Showing 1 to 50 of 261