Cove Energy Share Price (COV) - Buy COV Shares

View your Watch List Add COV to your Watch List
Time period:    Moving average:     Compare to: 
Cove Energy (COV) share price history chart
Current Price:  
140.00p
on 07-02-2012 at 17:13:12
Change:   - (no change) 0.00 %
Buy:   140.25p
Sell:   139.75p
   
Buy or Sell
Cove Energy (COV, COV.L, LON:COV) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 35,698 at 139.97p Days Range: 138.17 - 140.75p
Day's Volume: 2,367,132 52wk Range: 61.00 - 140.75p
Last Close: 140.00p Market Capitalisation:* £ 687.40 m
Open: 139.00p VWAP: 139.77p
ISIN: GB0034353531 Shares in Issue: 491.00 m
Sector:  Mining    Listed in:  FTSE AIM 100, FTSE AIM 50, FTSE AIM All Share
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell35698139.97p474422842539086Ordinary Trade16:33:16 - 07/02
Sell209750139.82p474422842538979Ordinary Trade17:06:49 - 07/02
Sell1005139.72p474422842538456Ordinary Trade16:56:55 - 07/02
Sell65000140.00p474422842537904Ordinary Trade16:43:30 - 07/02
Unknown139471140.00p474414286143681Uncrossing Trade16:35:05 - 07/02
Sell1675139.75p474414286142684Automated Trade16:27:56 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 139.00 140.75 138.17 140.00 2,367,132
6 Feb 2012 (Mon) 139.00 140.74 138.10 140.00 5,832,929
3 Feb 2012 (Fri) 136.50 140.58 136.50 140.00 4,446,057
2 Feb 2012 (Thu) 137.50 138.75 136.50 137.00 2,375,828
1 Feb 2012 (Wed) 137.00 137.00 135.50 136.50 3,771,585
31 Jan 2012 (Tue) 136.25 137.00 135.50 136.00 2,108,767
30 Jan 2012 (Mon) 136.75 137.50 135.38 136.50 4,912,619
27 Jan 2012 (Fri) 137.00 138.00 135.50 136.00 2,873,504
26 Jan 2012 (Thu) 137.00 138.04 135.50 136.75 2,527,009
25 Jan 2012 (Wed) 136.75 137.00 135.00 137.00 2,366,258
24 Jan 2012 (Tue) 136.00 137.25 135.00 135.75 4,923,645
23 Jan 2012 (Mon) 140.00 140.50 136.00 137.25 5,328,749
20 Jan 2012 (Fri) 137.50 137.50 132.50 135.00 10,289,968
19 Jan 2012 (Thu) 139.75 139.75 135.00 136.75 4,263,365
18 Jan 2012 (Wed) 137.00 138.75 135.75 138.75 10,637,403
17 Jan 2012 (Tue) 139.00 141.25 136.00 138.00 13,488,817
16 Jan 2012 (Mon) 129.50 134.50 128.34 133.25 14,473,339
13 Jan 2012 (Fri) 129.25 130.50 127.25 128.50 11,510,097
12 Jan 2012 (Thu) 127.25 130.25 125.25 129.75 10,806,015
11 Jan 2012 (Wed) 129.50 129.50 121.50 124.00 5,683,486
10 Jan 2012 (Tue) 126.00 130.50 126.00 128.50 6,997,958
9 Jan 2012 (Mon) 129.00 129.75 124.50 125.00 7,237,309

FTSE 100 Latest

ValueChange
5,890.261.94  % fall