Collagen Solutions (COS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/07/2018 2.65p 2.65p 2.55p 2.60p 91958
12/07/2018 2.65p 2.65p 2.65p 2.65p 0
11/07/2018 2.65p 2.79p 2.55p 2.65p 211231
10/07/2018 2.75p 2.78p 2.51p 2.65p 377181
09/07/2018 2.95p 3.00p 2.80p 3.00p 47841
06/07/2018 2.95p 2.95p 2.80p 2.95p 126000
05/07/2018 2.95p 2.95p 2.95p 2.95p 0
04/07/2018 2.95p 2.95p 2.95p 2.95p 476
03/07/2018 2.90p 3.10p 2.90p 2.95p 139990
02/07/2018 2.90p 2.90p 2.90p 2.90p 0
29/06/2018 2.90p 2.94p 2.90p 2.90p 56836
28/06/2018 2.90p 2.95p 2.90p 2.90p 3322
27/06/2018 2.90p 2.90p 2.70p 2.90p 1000
26/06/2018 2.90p 2.90p 2.90p 2.90p 0
25/06/2018 2.90p 2.90p 2.76p 2.90p 50000
22/06/2018 2.90p 2.95p 2.90p 2.90p 23474
21/06/2018 2.90p 2.90p 2.90p 2.90p 0
20/06/2018 2.90p 2.90p 2.90p 2.90p 0
19/06/2018 2.90p 2.90p 2.76p 2.90p 44134
18/06/2018 2.90p 2.90p 2.76p 2.90p 3275
15/06/2018 2.90p 3.00p 2.76p 2.90p 126668
14/06/2018 2.90p 2.99p 2.72p 2.90p 105487
13/06/2018 2.90p 2.90p 2.82p 2.90p 20000
12/06/2018 2.85p 3.05p 2.85p 2.90p 42460
11/06/2018 3.00p 3.00p 2.85p 2.85p 48629
08/06/2018 3.00p 3.00p 2.87p 3.00p 6000
07/06/2018 3.00p 3.25p 2.95p 3.00p 0
06/06/2018 3.00p 3.00p 3.00p 3.00p 0
05/06/2018 3.00p 3.00p 2.86p 3.00p 35000
04/06/2018 3.00p 3.10p 3.00p 3.00p 265239
01/06/2018 3.00p 3.20p 3.00p 3.00p 150020
31/05/2018 3.00p 3.00p 3.00p 3.00p 169401
30/05/2018 3.00p 3.00p 2.86p 3.00p 32226
29/05/2018 3.00p 3.00p 2.87p 3.00p 100000
25/05/2018 3.00p 3.00p 3.00p 3.00p 0
24/05/2018 3.00p 3.00p 3.00p 3.00p 0
23/05/2018 3.00p 3.00p 2.86p 3.00p 55000
22/05/2018 3.10p 3.15p 3.00p 3.00p 65000
21/05/2018 3.10p 3.16p 3.10p 3.10p 31330
18/05/2018 3.10p 3.10p 3.00p 3.10p 5000
17/05/2018 3.10p 3.20p 3.10p 3.10p 25251
16/05/2018 3.10p 3.20p 3.00p 3.10p 58000
15/05/2018 3.10p 3.10p 3.10p 3.10p 0
14/05/2018 3.10p 3.10p 3.00p 3.10p 15830
11/05/2018 3.00p 3.20p 2.81p 3.10p 333408
10/05/2018 3.15p 3.22p 2.70p 3.00p 268490
09/05/2018 3.25p 3.25p 3.00p 3.15p 374383
08/05/2018 3.25p 3.25p 3.00p 3.25p 7000
04/05/2018 3.25p 3.25p 3.25p 3.25p 0
03/05/2018 3.65p 3.65p 3.00p 3.25p 224875
02/05/2018 3.65p 3.65p 3.48p 3.65p 50000
01/05/2018 3.65p 3.65p 3.65p 3.65p 0
30/04/2018 3.65p 3.65p 3.50p 3.65p 5000
27/04/2018 3.85p 3.85p 3.51p 3.65p 39801
26/04/2018 3.75p 3.86p 3.55p 3.75p 90000
25/04/2018 3.75p 3.86p 3.50p 3.75p 27846
24/04/2018 3.80p 3.80p 3.50p 3.75p 4909
23/04/2018 3.80p 3.80p 3.60p 3.80p 103621
20/04/2018 3.80p 3.80p 3.60p 3.80p 11741
19/04/2018 3.80p 3.90p 3.60p 3.80p 40000
18/04/2018 3.80p 3.80p 3.80p 3.80p 0
17/04/2018 3.80p 3.90p 3.60p 3.80p 117102
16/04/2018 3.90p 3.90p 3.75p 3.80p 172873
13/04/2018 3.55p 4.00p 3.55p 3.90p 655438
12/04/2018 2.85p 3.70p 2.85p 3.55p 456917
11/04/2018 2.75p 3.00p 2.75p 2.85p 629585
10/04/2018 2.75p 2.85p 2.50p 2.75p 3232658
09/04/2018 2.75p 2.75p 2.55p 2.75p 50000
06/04/2018 2.70p 2.75p 2.60p 2.75p 352846
05/04/2018 2.70p 2.70p 2.60p 2.70p 557600
04/04/2018 2.25p 2.77p 2.03p 2.70p 814748
03/04/2018 3.15p 3.50p 3.00p 3.25p 217149
29/03/2018 3.15p 3.20p 3.15p 3.15p 48967
28/03/2018 2.95p 3.20p 2.84p 3.15p 120532
27/03/2018 3.45p 3.45p 3.20p 3.35p 85014
26/03/2018 3.65p 3.65p 3.30p 3.45p 344776
23/03/2018 3.65p 3.65p 3.56p 3.65p 25368
22/03/2018 3.65p 3.65p 3.65p 3.65p 0
21/03/2018 3.75p 3.80p 3.65p 3.65p 40411
20/03/2018 3.75p 3.80p 3.63p 3.75p 114500
19/03/2018 4.25p 4.50p 3.63p 3.75p 594413
16/03/2018 4.34p 4.34p 4.11p 4.25p 79556
15/03/2018 4.34p 4.59p 4.11p 4.34p 137686
14/03/2018 4.34p 4.59p 4.34p 4.34p 59948
13/03/2018 4.34p 4.59p 4.11p 4.34p 20100
12/03/2018 4.52p 4.64p 4.24p 4.34p 141218
09/03/2018 4.52p 4.52p 4.52p 4.52p 0
08/03/2018 4.62p 4.62p 4.25p 4.52p 140783
07/03/2018 4.57p 4.75p 4.30p 4.57p 28526
06/03/2018 4.75p 4.79p 4.26p 4.57p 211360
05/03/2018 4.75p 4.75p 4.50p 4.75p 202000
02/03/2018 4.75p 4.95p 4.55p 4.75p 403549
01/03/2018 4.75p 5.00p 4.50p 4.75p 537292
28/02/2018 4.75p 4.89p 4.50p 4.75p 179266
27/02/2018 4.93p 4.93p 4.60p 4.75p 95941
26/02/2018 4.20p 5.10p 4.10p 4.93p 2092085
23/02/2018 3.75p 4.20p 3.75p 4.20p 1223144
22/02/2018 3.32p 3.98p 3.25p 3.75p 583001
21/02/2018 3.10p 3.53p 3.00p 3.32p 928002
20/02/2018 2.70p 2.70p 2.70p 2.70p 0
19/02/2018 2.90p 2.90p 2.62p 2.70p 25649
16/02/2018 2.90p 2.90p 2.90p 2.90p 0
15/02/2018 2.90p 2.90p 2.80p 2.90p 0
14/02/2018 2.90p 2.90p 2.65p 2.80p 210000
13/02/2018 2.90p 2.90p 2.63p 2.90p 100000
12/02/2018 2.90p 2.90p 2.80p 2.90p 47269
09/02/2018 2.90p 2.90p 2.90p 2.90p 0
08/02/2018 2.90p 2.90p 2.87p 2.90p 53275
07/02/2018 2.90p 2.90p 2.87p 2.90p 10000
06/02/2018 2.90p 2.93p 2.80p 2.90p 163000
05/02/2018 2.50p 2.94p 2.50p 2.90p 455446
02/02/2018 2.50p 2.70p 2.50p 2.50p 197409
01/02/2018 2.50p 2.59p 2.50p 2.50p 142934
31/01/2018 2.48p 2.65p 2.36p 2.50p 518645
30/01/2018 2.48p 2.48p 2.35p 2.48p 17621
29/01/2018 2.48p 2.65p 2.48p 2.48p 40000
26/01/2018 2.48p 2.65p 2.48p 2.48p 9019
25/01/2018 2.65p 2.68p 2.42p 2.48p 330976
24/01/2018 2.65p 2.78p 2.65p 2.65p 17587
23/01/2018 2.65p 2.65p 2.65p 2.65p 0
22/01/2018 2.65p 2.79p 2.45p 2.65p 11577
19/01/2018 2.70p 2.70p 2.52p 2.65p 51923
18/01/2018 2.70p 2.84p 2.54p 2.70p 93326
17/01/2018 2.70p 2.70p 2.70p 2.70p 0
16/01/2018 2.75p 2.75p 2.63p 2.70p 125000
15/01/2018 2.75p 2.75p 2.63p 2.75p 55486
12/01/2018 2.75p 2.86p 2.63p 2.75p 36000
11/01/2018 2.75p 2.80p 2.63p 2.75p 459514
10/01/2018 2.75p 2.83p 2.63p 2.75p 78804
09/01/2018 2.70p 2.83p 2.70p 2.75p 472721
08/01/2018 2.70p 2.80p 2.58p 2.70p 143535
05/01/2018 2.70p 2.70p 2.58p 2.70p 9093
04/01/2018 2.70p 2.80p 2.70p 2.70p 5000
03/01/2018 2.75p 2.80p 2.70p 2.70p 45644
02/01/2018 2.75p 2.75p 2.75p 2.75p 0
29/12/2017 2.75p 2.75p 2.75p 2.75p 0
28/12/2017 2.75p 2.75p 2.75p 2.75p 0
27/12/2017 2.75p 2.90p 2.75p 2.75p 10000
22/12/2017 2.75p 2.90p 2.75p 2.75p 4482
21/12/2017 2.75p 2.80p 2.50p 2.75p 392500
20/12/2017 2.88p 3.44p 2.50p 2.75p 1823325
19/12/2017 2.88p 3.00p 2.81p 2.88p 57003
18/12/2017 2.88p 3.00p 2.88p 2.88p 237811
15/12/2017 2.88p 2.88p 2.88p 2.88p 0
14/12/2017 2.88p 2.88p 2.88p 2.88p 0
13/12/2017 2.75p 3.00p 2.75p 2.88p 222057
12/12/2017 2.63p 3.00p 2.60p 2.75p 821508
11/12/2017 3.13p 3.13p 2.63p 2.63p 426948
08/12/2017 3.13p 3.20p 3.06p 3.13p 60483
07/12/2017 3.13p 3.24p 3.06p 3.13p 140000
06/12/2017 3.13p 3.13p 3.13p 3.13p 10000
05/12/2017 3.63p 3.63p 3.00p 3.13p 858948
04/12/2017 3.25p 3.69p 3.25p 3.63p 484905
01/12/2017 3.25p 3.25p 3.06p 3.25p 118134
30/11/2017 3.25p 3.25p 3.08p 3.25p 20000
29/11/2017 3.25p 3.25p 3.25p 3.25p 0
28/11/2017 3.25p 3.25p 3.25p 3.25p 0
27/11/2017 3.38p 3.40p 3.06p 3.25p 111636
24/11/2017 3.38p 3.38p 3.38p 3.38p 0
23/11/2017 3.38p 3.40p 3.25p 3.38p 225000
22/11/2017 3.38p 3.38p 3.38p 3.38p 0
21/11/2017 3.38p 3.45p 3.26p 3.38p 73898
20/11/2017 3.38p 3.38p 3.30p 3.38p 106827
17/11/2017 3.38p 3.49p 3.32p 3.38p 53482
16/11/2017 3.38p 3.38p 3.38p 3.38p 0
15/11/2017 3.38p 3.38p 3.38p 3.38p 0
14/11/2017 3.38p 3.49p 3.32p 3.38p 42756
13/11/2017 3.38p 3.38p 3.31p 3.38p 21862
10/11/2017 3.38p 3.38p 3.31p 3.38p 102680
09/11/2017 3.38p 3.50p 3.25p 3.38p 1091870
08/11/2017 3.38p 3.49p 3.25p 3.38p 67003
07/11/2017 3.38p 3.47p 3.38p 3.38p 25000
06/11/2017 3.63p 3.63p 3.11p 3.38p 233455
03/11/2017 3.63p 3.63p 3.56p 3.63p 1700
02/11/2017 3.63p 3.74p 3.52p 3.63p 490481
01/11/2017 3.63p 3.70p 3.52p 3.63p 205326
31/10/2017 3.63p 3.70p 3.51p 3.63p 57787
30/10/2017 3.63p 3.70p 3.51p 3.63p 125000
27/10/2017 3.63p 3.70p 3.00p 3.63p 1180736
26/10/2017 3.25p 3.99p 3.25p 3.63p 1064768
25/10/2017 4.25p 4.40p 4.16p 4.25p 8730
24/10/2017 4.50p 4.59p 4.00p 4.25p 412083
23/10/2017 4.50p 4.50p 4.25p 4.50p 91000
20/10/2017 4.50p 4.50p 4.50p 4.50p 0
19/10/2017 4.50p 4.50p 4.50p 4.50p 0
18/10/2017 4.50p 4.68p 4.26p 4.50p 17000
17/10/2017 4.50p 4.68p 4.50p 4.50p 30000
16/10/2017 4.50p 4.68p 4.26p 4.50p 31123
13/10/2017 4.50p 4.50p 4.50p 4.50p 0
12/10/2017 4.50p 4.50p 4.50p 4.50p 50000
11/10/2017 4.50p 4.50p 4.50p 4.50p 0
10/10/2017 4.38p 4.50p 4.38p 4.50p 112040
09/10/2017 4.50p 4.50p 4.38p 4.38p 124680
06/10/2017 4.50p 4.50p 4.50p 4.50p 62600
05/10/2017 4.50p 4.50p 4.50p 4.50p 10000
04/10/2017 4.50p 4.50p 4.50p 4.50p 19616
03/10/2017 4.50p 4.50p 4.50p 4.50p 45986
02/10/2017 4.88p 4.88p 4.50p 4.50p 251808
29/09/2017 4.88p 4.88p 4.88p 4.88p 3994
28/09/2017 4.88p 4.88p 4.88p 4.88p 88658

*Close Price adjusted for both dividends and splits