COS.L - Collagen Solutions plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.85003.95003.85003.90003.9000330,000
Jul 18, 20193.70303.70303.70303.85003.850030,000
Jul 17, 20193.70303.75003.70303.85003.8500120,000
Jul 16, 20193.90003.90003.90003.85003.8500500
Jul 15, 20193.70003.85003.70003.85003.850032,018
Jul 12, 20193.70003.80003.70003.85003.850071,477
Jul 11, 20193.65003.90003.65003.85003.8500418,512
Jul 10, 20193.70303.84003.65003.80003.8000429,000
Jul 09, 20193.81003.81003.81003.85003.850039,265
Jul 08, 20193.60003.82003.60003.80003.8000145,000
Jul 05, 20193.60003.60003.60003.80003.8000185,000
Jul 04, 20193.80003.84003.60003.80003.8000221,203
Jul 03, 20193.80003.80003.80003.85003.850020,000
Jul 02, 20193.90003.90003.70003.85003.8500357,132
Jul 01, 20193.90003.90003.70303.95003.9500275,000
Jun 28, 20193.95003.95003.70003.95003.9500238,717
Jun 27, 20193.95003.95003.95003.95003.9500-
Jun 26, 20193.56003.81903.56003.85003.8500778,000
Jun 25, 20193.60003.70003.41003.70003.7000315,000
Jun 24, 20193.73003.73003.60003.80003.8000320,838
Jun 21, 20194.19004.19003.71003.85003.85001,034,850
Jun 20, 20194.00004.00003.90004.15004.1500500,000
Jun 19, 20193.80004.23503.80004.15004.1500320,736
Jun 18, 20194.12504.12504.00004.20004.2000265,000
Jun 17, 20194.30004.40004.20004.25004.2500315,000
Jun 14, 20194.50004.68004.30004.60004.6000424,220
Jun 13, 20194.85004.85004.70004.95004.9500112,741
Jun 12, 20195.35005.35004.80004.85004.8500211,728
Jun 11, 20195.00005.15005.00005.25005.2500110,150
Jun 10, 20195.25005.30005.00005.25005.2500205,707
Jun 07, 20194.67505.40004.52505.25005.2500479,013
Jun 06, 20194.50004.72504.50004.65004.6500281,741
Jun 05, 20194.80004.80004.45004.55004.5500349,781
Jun 04, 20194.60004.67504.60004.55004.550010,543
Jun 03, 20194.60004.60004.60004.55004.5500127,000
May 31, 20194.65004.65004.41504.55004.550062,961
May 30, 20194.65004.65004.41504.55004.550024,944
May 29, 20194.60004.60004.60004.55004.550029,686
May 28, 20194.65004.60004.60004.60004.6000298,110
May 24, 20194.65004.65004.30004.55004.550046,169
May 23, 20194.54504.68204.31004.55004.5500868,986
May 22, 20194.65004.65004.65004.65004.6500-
May 21, 20194.70004.70004.70004.65004.6500473,918
May 20, 20194.80005.00004.50004.75004.75001,283,635
May 17, 20193.99803.99803.99804.05004.050012,506
May 16, 20193.90003.90003.90004.05004.05008,920
May 15, 20194.00004.00004.00004.00004.0000-
May 14, 20193.85003.85003.85004.00004.000037,024
May 13, 20193.82003.82003.82004.00004.0000100,000
May 10, 20194.00004.00004.00004.00004.0000-
May 09, 20194.02004.02004.02004.00004.000037,437
May 08, 20193.85003.85003.85004.00004.000073,420
May 07, 20193.84003.84003.84004.00004.0000588
May 03, 20194.00004.00004.00004.00004.0000-
May 02, 20194.00003.88003.88004.00004.0000496,704
May 01, 20193.95003.95003.95003.95003.9500-
Apr 30, 20193.90004.00003.80003.95003.9500895,763
Apr 29, 20193.90003.90003.90003.90003.90002,577
Apr 26, 20193.90003.90003.70003.85003.8500162,577
Apr 25, 20193.70003.70003.70003.85003.85009,554
Apr 24, 20193.84003.80003.80003.80003.8000382,939
Apr 23, 20193.60003.60003.60003.80003.8000402,691
Apr 18, 20193.60003.69803.50003.65003.6500591,510
Apr 17, 20193.55503.60003.60003.60003.6000520,000
Apr 16, 20193.63503.63503.63503.60003.6000137,222
Apr 15, 20193.65003.65003.55503.60003.6000213,932
Apr 12, 20193.60003.60003.60003.60003.6000465,229
Apr 11, 20193.70003.70003.70003.60003.6000308,046
Apr 10, 20193.65003.70003.60003.60003.6000727,842
Apr 09, 20193.60003.70003.50003.60003.60001,138,164
Apr 08, 20193.48003.50003.35003.40003.4000707,509
Apr 05, 20193.53003.40003.40003.40003.4000155,321
Apr 04, 20193.70003.70003.53003.65003.650069,936
Apr 03, 20193.70003.77803.53003.65003.650098,761
Apr 02, 20193.77803.70003.70003.75003.7500297,790
Apr 01, 20193.70003.70003.70003.75003.75001,599,999
Mar 29, 20193.70003.80003.70003.75003.75001,525,021
Mar 28, 20193.72503.72503.70603.75003.750068,000
Mar 27, 20193.80003.80003.80003.75003.75001,000
Mar 26, 20193.70003.70003.70003.75003.75001,475,249
Mar 25, 20194.13003.90003.90004.00004.000067,648
Mar 22, 20194.20004.20004.13004.10004.10001,977
Mar 21, 20194.20004.20004.20004.20004.2000-
Mar 20, 20194.23004.10004.10004.20004.2000865,000
Mar 19, 20194.05004.16004.16004.16004.1600738,999
Mar 18, 20194.25004.25004.05004.25004.2500176,000
Mar 15, 20194.06004.30004.06004.25004.2500453,397
Mar 14, 20194.06004.30004.06004.25004.2500435,798
Mar 13, 20194.27504.27504.27504.25004.2500250,000
Mar 12, 20194.25004.25004.25004.25004.2500-
Mar 11, 20194.27504.27504.27504.25004.25001,520
Mar 08, 20194.36504.36504.20004.25004.2500199,298
Mar 07, 20194.40004.36004.20004.35004.3500372,058
Mar 06, 20194.44004.44004.30004.40004.400014,314
Mar 05, 20194.42504.50004.50004.40004.4000148,400
Mar 04, 20194.40004.42004.42004.42004.4200110,136
Mar 01, 20194.20004.35004.20004.30004.3000552,366
Feb 28, 20194.25004.25003.95004.10004.100072,625
Feb 27, 20193.91603.99403.90004.10004.1000799,462
Feb 26, 20193.75003.95003.70003.85003.85001,605,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...