Coppa Collective plc (COPC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coppa Collective plc

Date Open High Low Close* Volume
03/11/2020 65.50p 66.40p 65.50p 66.00p 1867
02/11/2020 65.50p 66.40p 65.50p 65.50p 150
30/10/2020 66.00p 66.00p 64.00p 66.00p 10630
29/10/2020 66.00p 66.78p 66.00p 66.00p 750
28/10/2020 66.00p 66.78p 64.00p 66.00p 140781
27/10/2020 66.00p 66.00p 66.00p 66.00p 0
26/10/2020 66.00p 66.87p 66.00p 66.00p 1386
23/10/2020 66.00p 66.90p 65.00p 66.00p 44938
22/10/2020 66.00p 66.00p 65.50p 66.00p 0
21/10/2020 68.00p 68.00p 65.00p 66.00p 26348
20/10/2020 68.00p 68.40p 68.00p 68.00p 4000
19/10/2020 68.00p 68.40p 66.00p 68.00p 15000
16/10/2020 68.00p 68.00p 66.50p 68.00p 10000
15/10/2020 68.00p 68.00p 68.00p 68.00p 0
14/10/2020 68.00p 68.00p 66.08p 68.00p 20000
13/10/2020 68.00p 69.00p 66.00p 68.00p 26646
12/10/2020 68.00p 70.00p 68.00p 68.00p 35
09/10/2020 68.00p 70.00p 67.00p 70.00p 37780
08/10/2020 68.00p 69.92p 66.08p 68.00p 7192
07/10/2020 68.00p 71.00p 67.00p 68.00p 37066
06/10/2020 68.00p 68.00p 68.00p 68.00p 0
05/10/2020 68.00p 68.00p 66.00p 68.00p 152678
02/10/2020 69.00p 69.50p 66.00p 68.00p 9140
01/10/2020 69.00p 70.00p 68.04p 69.00p 6377
30/09/2020 68.50p 69.96p 68.00p 69.00p 217610
29/09/2020 68.00p 69.50p 65.10p 68.50p 211683
28/09/2020 69.50p 70.92p 68.00p 68.00p 30179
25/09/2020 73.50p 73.90p 67.00p 69.50p 158932

*Close Price adjusted for both dividends and splits