Collagen Solutions (COS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Collagen Solutions

Date Open High Low Close* Volume
14/10/2013 13.98p 13.98p 13.84p 13.98p 15860
11/10/2013 13.98p 13.98p 13.84p 13.98p 0
10/10/2013 13.98p 13.98p 13.84p 13.98p 18342
09/10/2013 13.98p 13.98p 13.95p 13.98p 2110
08/10/2013 13.98p 13.98p 13.84p 13.98p 7768
07/10/2013 13.98p 13.98p 13.84p 13.98p 5095
04/10/2013 13.98p 13.98p 13.95p 13.98p 7166
03/10/2013 13.98p 13.98p 13.74p 13.98p 20380
02/10/2013 13.98p 13.98p 13.95p 13.98p 0
01/10/2013 13.98p 13.98p 13.95p 13.98p 1529
30/09/2013 13.98p 13.98p 13.98p 13.98p 7150
27/09/2013 13.98p 13.98p 13.79p 13.98p 28451
26/09/2013 13.98p 14.22p 13.98p 13.98p 85494
25/09/2013 13.98p 14.39p 13.98p 13.98p 30404
24/09/2013 13.98p 14.23p 13.94p 13.98p 127836
23/09/2013 13.98p 14.23p 13.90p 13.98p 0
20/09/2013 13.98p 14.23p 13.90p 13.98p 0
19/09/2013 13.98p 14.23p 13.90p 13.98p 20169
18/09/2013 13.98p 14.23p 13.98p 13.98p 10541
17/09/2013 14.23p 14.33p 13.98p 13.98p 1722
16/09/2013 14.23p 14.33p 14.23p 14.23p 28392
13/09/2013 14.23p 14.38p 14.23p 14.23p 0
12/09/2013 14.23p 14.38p 14.23p 14.23p 41652
11/09/2013 14.23p 14.38p 14.23p 14.23p 52988
10/09/2013 14.23p 14.38p 13.84p 14.23p 5913
09/09/2013 14.23p 14.43p 14.23p 14.23p 120
06/09/2013 13.62p 14.47p 13.62p 14.23p 106502
05/09/2013 13.00p 14.72p 13.00p 13.62p 105266
04/09/2013 12.88p 13.00p 12.88p 12.88p 15285
03/09/2013 12.76p 13.00p 12.46p 12.88p 57973
02/09/2013 13.49p 13.49p 12.27p 12.76p 134014
30/08/2013 14.23p 14.23p 12.76p 13.49p 72629
29/08/2013 14.97p 15.11p 13.30p 14.23p 213120
28/08/2013 14.97p 15.11p 14.23p 14.97p 78613
27/08/2013 15.21p 15.21p 14.73p 14.97p 964
23/08/2013 15.21p 15.21p 14.72p 15.21p 110167
22/08/2013 15.70p 15.70p 14.80p 15.21p 33098
21/08/2013 15.70p 15.70p 15.55p 15.70p 12228
20/08/2013 15.70p 15.80p 15.26p 15.70p 117186
19/08/2013 15.46p 15.70p 14.73p 15.70p 51025
16/08/2013 15.46p 15.55p 15.46p 15.46p 19110
15/08/2013 15.46p 15.55p 15.46p 15.46p 5825
14/08/2013 15.46p 15.55p 15.46p 15.46p 4586
13/08/2013 15.46p 15.57p 15.26p 15.46p 63707
12/08/2013 15.46p 15.60p 15.33p 15.46p 183706
09/08/2013 15.70p 15.80p 15.41p 15.46p 52136
08/08/2013 15.70p 15.82p 15.70p 15.70p 78539
07/08/2013 15.70p 15.85p 15.70p 15.70p 26098
06/08/2013 15.70p 15.85p 15.33p 15.70p 51963
05/08/2013 15.95p 16.14p 15.33p 15.70p 188701
02/08/2013 15.95p 16.29p 15.26p 15.95p 202716
01/08/2013 16.19p 16.68p 15.70p 15.95p 705972
31/07/2013 16.93p 17.03p 15.48p 16.19p 577202
30/07/2013 15.33p 18.15p 15.33p 16.19p 333758
29/07/2013 13.98p 15.46p 13.85p 15.33p 92397
26/07/2013 13.25p 14.23p 13.10p 13.98p 153873
25/07/2013 13.25p 13.37p 13.25p 13.25p 40923
24/07/2013 13.00p 13.25p 13.00p 13.25p 31802
23/07/2013 13.13p 13.13p 12.86p 13.00p 91321
22/07/2013 11.90p 13.19p 11.61p 13.13p 735719
19/07/2013 11.90p 11.90p 11.53p 11.90p 0
18/07/2013 11.90p 11.90p 11.53p 11.90p 0
17/07/2013 11.90p 11.90p 11.53p 11.90p 0
16/07/2013 11.65p 11.90p 11.53p 11.90p 33555
15/07/2013 11.65p 11.65p 11.29p 11.65p 0
12/07/2013 11.65p 11.65p 11.29p 11.65p 0
11/07/2013 11.65p 11.65p 11.29p 11.65p 4295
10/07/2013 12.02p 12.02p 11.29p 11.65p 71997
09/07/2013 12.02p 12.02p 11.78p 12.02p 25555
08/07/2013 12.02p 12.63p 11.90p 12.02p 0
05/07/2013 12.02p 12.63p 11.90p 12.02p 0
04/07/2013 12.63p 12.63p 11.90p 12.02p 50950
03/07/2013 12.63p 12.63p 12.30p 12.63p 5095
02/07/2013 12.76p 12.76p 12.30p 12.63p 54830
01/07/2013 12.76p 12.76p 12.51p 12.76p 25475
28/06/2013 12.76p 12.76p 12.51p 12.76p 27074
27/06/2013 12.88p 12.88p 12.51p 12.76p 18023
26/06/2013 12.76p 12.76p 12.02p 12.76p 0
25/06/2013 12.76p 12.76p 12.02p 12.76p 0
24/06/2013 12.76p 12.76p 12.02p 12.76p 134509
21/06/2013 12.88p 12.88p 12.51p 12.76p 0
20/06/2013 12.76p 12.88p 12.51p 12.76p 0
19/06/2013 12.88p 12.88p 12.51p 12.76p 20380
18/06/2013 12.76p 12.76p 12.63p 12.76p 0
17/06/2013 12.76p 12.76p 12.63p 12.76p 7833
14/06/2013 12.76p 12.76p 12.51p 12.76p 10190
13/06/2013 12.76p 12.76p 12.51p 12.76p 0
12/06/2013 12.76p 12.76p 12.51p 12.76p 8734
11/06/2013 12.76p 12.76p 12.66p 12.76p 2038
10/06/2013 13.00p 13.00p 12.76p 12.76p 21399
07/06/2013 13.00p 13.00p 12.83p 13.00p 3821
06/06/2013 13.13p 13.13p 13.00p 13.00p 88749
05/06/2013 12.63p 13.13p 12.63p 13.13p 239466
04/06/2013 12.88p 12.88p 11.86p 12.63p 48480
03/06/2013 12.88p 12.88p 12.76p 12.88p 29413
31/05/2013 12.88p 12.89p 12.76p 12.88p 38054
30/05/2013 12.51p 12.90p 12.44p 12.88p 131271
29/05/2013 12.02p 12.51p 11.96p 12.51p 86685
28/05/2013 11.78p 12.02p 11.29p 12.02p 90821
24/05/2013 11.78p 11.94p 11.29p 11.78p 155749
23/05/2013 11.41p 11.78p 11.17p 11.78p 142899
22/05/2013 11.41p 11.41p 11.14p 11.41p 0
21/05/2013 11.41p 11.41p 11.14p 11.41p 8826
20/05/2013 11.41p 11.41p 11.04p 11.41p 4538
17/05/2013 11.29p 11.41p 11.04p 11.41p 0
16/05/2013 11.29p 11.29p 11.04p 11.29p 3497
15/05/2013 11.29p 11.29p 11.04p 11.29p 0
14/05/2013 11.29p 11.29p 11.04p 11.29p 0
13/05/2013 11.29p 11.29p 11.04p 11.29p 28693
10/05/2013 11.29p 11.29p 11.19p 11.29p 0
09/05/2013 11.29p 11.29p 11.19p 11.29p 1019
08/05/2013 11.29p 11.29p 11.14p 11.29p 10190
07/05/2013 11.29p 11.29p 10.85p 11.29p 2038
03/05/2013 11.29p 11.29p 11.14p 11.29p 2693
02/05/2013 11.29p 11.29p 10.85p 11.29p 0
01/05/2013 11.29p 11.29p 10.85p 11.29p 2312
30/04/2013 11.29p 11.29p 10.55p 11.29p 819054
29/04/2013 11.29p 11.51p 11.29p 11.29p 2144
26/04/2013 11.29p 11.29p 10.89p 11.29p 3672
25/04/2013 11.16p 11.29p 11.16p 11.29p 4739
24/04/2013 11.78p 11.78p 10.79p 11.16p 52395
23/04/2013 11.78p 11.92p 11.29p 11.78p 103640
22/04/2013 12.27p 12.27p 11.78p 11.78p 170536
19/04/2013 12.27p 12.27p 11.87p 12.27p 0
18/04/2013 12.27p 12.27p 11.87p 12.27p 153709
17/04/2013 12.27p 12.27p 12.22p 12.27p 88505
16/04/2013 11.90p 11.93p 11.89p 11.90p 33273
15/04/2013 11.78p 11.97p 11.78p 11.90p 53448
12/04/2013 11.29p 12.07p 11.09p 11.78p 197205
11/04/2013 11.29p 11.48p 11.04p 11.29p 296337
10/04/2013 11.04p 11.04p 10.30p 11.04p 404557
09/04/2013 11.04p 11.04p 10.35p 11.04p 2768
08/04/2013 10.79p 11.04p 10.63p 11.04p 1759
05/04/2013 11.04p 11.09p 10.79p 11.04p 37890

*Close Price adjusted for both dividends and splits