Coloplast A/S B Ord Shs (0QBO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Coloplast A/S B Ord Shs

Date Open High Low Close* Volume
11/09/2015 467.63p 475.38p 467.63p 468.38p 19629
10/09/2015 462.13p 467.40p 462.13p 464.75p 714
09/09/2015 465.50p 471.00p 458.13p 471.00p 343
08/09/2015 456.00p 459.00p 455.00p 458.13p 412
07/09/2015 458.50p 458.50p 453.41p 455.13p 458
04/09/2015 455.38p 455.75p 449.50p 451.50p 2255
03/09/2015 451.25p 464.37p 447.88p 452.38p 3093
02/09/2015 449.38p 449.38p 444.13p 447.88p 433
01/09/2015 449.25p 453.54p 441.00p 448.38p 120
28/08/2015 454.38p 454.38p 446.90p 453.00p 2215
27/08/2015 451.00p 453.10p 447.38p 447.38p 2677
26/08/2015 441.63p 449.63p 436.63p 440.50p 1437
25/08/2015 433.38p 452.10p 433.38p 449.63p 66929
24/08/2015 431.50p 447.13p 424.35p 435.38p 12437
21/08/2015 450.63p 455.70p 447.13p 447.13p 7239
20/08/2015 472.13p 472.13p 459.80p 465.38p 17173
19/08/2015 477.75p 481.50p 472.63p 477.63p 8612
18/08/2015 472.75p 481.70p 471.63p 481.50p 2360
17/08/2015 469.38p 472.50p 467.63p 471.63p 3816
14/08/2015 460.38p 471.50p 459.50p 503.00p 18548
13/08/2015 462.63p 464.37p 457.10p 503.00p 3427
12/08/2015 458.75p 469.45p 458.30p 503.00p 58642
11/08/2015 479.13p 483.30p 473.38p 503.00p 39552
10/08/2015 480.88p 486.88p 478.60p 503.00p 3775
07/08/2015 485.25p 485.25p 476.38p 503.00p 1062
06/08/2015 495.50p 500.66p 486.75p 503.00p 3095
05/08/2015 493.38p 495.00p 489.13p 503.00p 3519
04/08/2015 486.63p 492.80p 485.10p 503.00p 17887
03/08/2015 492.25p 492.25p 486.20p 503.00p 72027
31/07/2015 482.63p 490.00p 482.63p 503.00p 8160
30/07/2015 490.88p 490.88p 478.70p 503.00p 16983
29/07/2015 483.75p 489.10p 483.75p 503.00p 45764
28/07/2015 486.88p 486.88p 472.38p 503.00p 8718
27/07/2015 489.13p 491.90p 482.00p 503.00p 5924
24/07/2015 487.50p 492.75p 484.75p 503.00p 16340
23/07/2015 488.25p 489.35p 483.00p 503.00p 5227
22/07/2015 479.88p 488.10p 479.88p 503.00p 11828
21/07/2015 492.50p 492.80p 477.50p 503.00p 2892
20/07/2015 499.50p 499.80p 490.38p 503.00p 19403
17/07/2015 488.75p 493.90p 486.63p 503.00p 18381
16/07/2015 480.13p 481.90p 475.51p 503.00p 59937
15/07/2015 470.13p 474.88p 469.10p 503.00p 17550
14/07/2015 466.75p 469.90p 465.50p 503.00p 1493
13/07/2015 459.13p 465.50p 459.13p 503.00p 22364
10/07/2015 446.75p 454.80p 446.75p 503.00p 5809
09/07/2015 437.88p 444.60p 436.85p 503.00p 7857
08/07/2015 427.75p 433.20p 422.90p 503.00p 4508
07/07/2015 436.50p 436.50p 426.25p 503.00p 5426
06/07/2015 435.50p 439.63p 433.81p 503.00p 1888
03/07/2015 440.50p 440.50p 434.80p 503.00p 10848
02/07/2015 440.25p 442.10p 437.00p 503.00p 10923
01/07/2015 442.00p 442.00p 437.35p 503.00p 3690
30/06/2015 443.88p 445.30p 439.10p 503.00p 15865
29/06/2015 431.38p 445.30p 431.38p 503.00p 4138
26/06/2015 437.75p 442.63p 437.75p 503.00p 12475
25/06/2015 441.88p 443.50p 437.00p 503.00p 3891
24/06/2015 447.50p 452.10p 440.00p 503.00p 35388
23/06/2015 450.63p 454.80p 448.25p 503.00p 2883
22/06/2015 445.63p 450.38p 444.63p 503.00p 147
19/06/2015 445.00p 449.90p 444.80p 503.00p 3331
18/06/2015 421.88p 447.25p 421.88p 503.00p 4414
17/06/2015 442.50p 442.50p 426.38p 503.00p 13344
16/06/2015 484.88p 484.88p 427.30p 503.00p 31226
15/06/2015 492.50p 494.60p 484.09p 503.00p 14115
12/06/2015 500.50p 502.50p 494.75p 503.00p 5013
11/06/2015 502.50p 502.50p 496.25p 503.00p 627
10/06/2015 491.50p 508.50p 488.80p 503.00p 4492
09/06/2015 495.25p 501.14p 493.13p 503.00p 184151
08/06/2015 501.50p 502.50p 498.75p 503.00p 4108
05/06/2015 505.00p 505.00p 501.63p 503.00p 0
04/06/2015 505.88p 505.88p 500.75p 503.00p 35273
03/06/2015 504.00p 510.60p 501.00p 503.00p 118071
02/06/2015 510.25p 510.25p 499.63p 503.00p 22323

*Close Price adjusted for both dividends and splits