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
20/02/2018 512.50p 523.20p 511.65p 517.80p 568
19/02/2018 523.50p 523.50p 516.82p 517.90p 1101
16/02/2018 513.40p 523.80p 512.62p 523.60p 9886
15/02/2018 511.60p 512.60p 509.40p 511.60p 790
14/02/2018 502.10p 509.14p 502.10p 507.90p 7011
13/02/2018 503.65p 510.35p 493.20p 503.65p 410
12/02/2018 497.45p 502.40p 492.10p 502.40p 6372
09/02/2018 493.10p 494.60p 493.10p 493.10p 367
08/02/2018 499.60p 499.60p 492.45p 493.60p 501
07/02/2018 499.45p 503.45p 494.20p 503.45p 2176
06/02/2018 478.80p 503.79p 475.63p 498.30p 9429
05/02/2018 495.90p 505.50p 485.80p 496.25p 0
02/02/2018 511.10p 517.40p 493.70p 499.40p 15178
01/02/2018 533.40p 533.40p 506.40p 511.60p 170022
31/01/2018 531.30p 537.80p 531.25p 536.90p 192162
30/01/2018 529.70p 532.60p 529.70p 529.70p 1022
29/01/2018 531.20p 533.80p 531.20p 531.20p 69
26/01/2018 533.50p 534.60p 533.30p 533.50p 100766
25/01/2018 530.80p 533.60p 530.40p 530.80p 2
24/01/2018 531.50p 531.50p 528.52p 531.40p 796
23/01/2018 522.80p 528.00p 522.80p 528.00p 700
22/01/2018 522.20p 529.20p 515.10p 522.20p 411
19/01/2018 514.50p 520.85p 514.50p 520.40p 1053
18/01/2018 511.70p 513.00p 510.80p 511.70p 1712
17/01/2018 510.10p 512.00p 510.10p 510.10p 93
16/01/2018 509.10p 511.00p 509.00p 509.10p 14395
15/01/2018 510.40p 510.40p 509.70p 510.40p 315920
12/01/2018 508.70p 508.70p 508.30p 508.50p 20
11/01/2018 512.00p 512.00p 506.85p 506.85p 27695
10/01/2018 510.70p 519.23p 509.80p 510.40p 1114
09/01/2018 505.45p 510.19p 505.45p 509.20p 2865
08/01/2018 506.95p 506.95p 501.00p 501.00p 2900
05/01/2018 496.20p 512.40p 496.20p 503.75p 820
04/01/2018 498.60p 499.30p 495.00p 498.60p 445
03/01/2018 494.55p 499.00p 494.55p 497.55p 731
02/01/2018 494.10p 494.10p 485.81p 492.05p 45971
29/12/2017 493.63p 496.69p 493.63p 493.63p 1703
28/12/2017 498.13p 498.40p 494.51p 498.13p 15282
27/12/2017 501.00p 502.00p 496.35p 501.00p 59085
22/12/2017 493.75p 500.25p 493.50p 499.63p 8499
21/12/2017 490.13p 493.10p 489.00p 490.13p 32305
20/12/2017 496.00p 504.44p 489.17p 490.38p 48857
19/12/2017 492.25p 495.80p 484.52p 492.25p 48257
18/12/2017 485.38p 499.02p 485.38p 496.00p 76549
15/12/2017 488.50p 489.00p 483.00p 488.50p 16120
14/12/2017 484.75p 492.00p 484.75p 489.63p 19240
13/12/2017 484.75p 485.43p 481.25p 484.75p 58213
12/12/2017 484.13p 485.55p 483.15p 484.13p 36664
11/12/2017 487.75p 490.75p 483.10p 487.75p 28011
08/12/2017 485.50p 488.10p 484.70p 485.50p 7084
07/12/2017 491.88p 496.25p 491.70p 491.88p 35562
06/12/2017 493.00p 493.10p 484.00p 487.25p 12744
05/12/2017 499.63p 501.00p 492.20p 494.25p 32030
04/12/2017 497.13p 508.00p 493.70p 501.25p 92082
01/12/2017 492.50p 492.84p 488.80p 492.50p 12092
30/11/2017 492.25p 492.25p 484.80p 491.75p 30375
29/11/2017 498.88p 500.00p 491.00p 494.25p 35100
28/11/2017 497.13p 501.75p 495.25p 495.88p 71360
27/11/2017 499.88p 503.25p 492.53p 499.88p 55058
24/11/2017 505.88p 505.88p 498.88p 498.88p 14344
23/11/2017 503.50p 506.50p 498.40p 503.75p 72795
22/11/2017 508.00p 508.00p 502.50p 506.75p 24704
21/11/2017 510.25p 510.25p 503.50p 508.25p 38624
20/11/2017 507.50p 511.25p 506.00p 506.13p 44756
17/11/2017 510.50p 511.00p 505.03p 510.50p 155863
16/11/2017 512.75p 517.00p 509.25p 512.75p 38497
15/11/2017 514.25p 514.25p 506.75p 508.50p 27508
14/11/2017 512.25p 517.50p 512.25p 515.25p 34042
13/11/2017 508.00p 515.44p 504.50p 513.75p 11467
10/11/2017 504.25p 507.17p 504.25p 504.25p 50625
09/11/2017 515.75p 515.75p 503.50p 503.50p 158826
08/11/2017 517.75p 519.50p 512.00p 512.75p 77744
07/11/2017 506.63p 523.25p 506.63p 518.63p 28564
06/11/2017 485.38p 507.25p 485.38p 505.75p 167802
03/11/2017 489.75p 489.75p 475.50p 479.75p 105401
02/11/2017 560.75p 563.50p 486.50p 500.25p 289539
01/11/2017 564.50p 570.00p 560.00p 564.50p 35769
31/10/2017 564.50p 567.00p 560.00p 564.50p 22682
30/10/2017 563.75p 569.25p 559.72p 569.25p 14471
27/10/2017 552.50p 567.50p 552.50p 565.75p 35150
26/10/2017 550.25p 553.53p 550.00p 551.00p 24197
25/10/2017 547.75p 553.00p 544.00p 550.00p 31501
24/10/2017 550.25p 552.50p 547.50p 550.75p 16408
23/10/2017 551.00p 551.75p 549.25p 551.00p 9818
20/10/2017 545.00p 553.75p 540.74p 550.25p 13133
19/10/2017 552.25p 561.45p 544.50p 552.25p 11380
18/10/2017 544.63p 555.50p 544.63p 551.25p 35641
17/10/2017 549.25p 549.25p 541.06p 542.75p 118318
16/10/2017 548.00p 559.29p 544.50p 548.00p 46598
13/10/2017 545.50p 550.75p 541.25p 545.50p 94698
12/10/2017 541.50p 547.75p 535.75p 546.75p 24396
11/10/2017 536.00p 547.75p 535.25p 547.75p 56633
10/10/2017 541.75p 547.50p 532.63p 535.25p 21374
09/10/2017 539.50p 545.25p 537.75p 545.25p 14797
06/10/2017 537.00p 543.25p 535.38p 537.75p 28634
05/10/2017 539.75p 544.75p 532.38p 539.75p 23656
04/10/2017 538.25p 541.50p 529.25p 538.25p 17426
03/10/2017 522.00p 538.63p 512.25p 529.25p 32518
02/10/2017 512.25p 520.50p 512.25p 512.25p 12388
29/09/2017 513.00p 516.63p 507.13p 514.00p 23808
28/09/2017 509.00p 512.88p 506.13p 509.00p 40344
27/09/2017 514.00p 518.00p 504.25p 507.25p 24736
26/09/2017 508.75p 515.13p 508.75p 514.25p 111028
25/09/2017 508.75p 513.63p 504.25p 508.75p 4728
22/09/2017 504.25p 510.00p 502.75p 504.25p 19918
21/09/2017 508.75p 511.75p 499.38p 502.75p 37427
20/09/2017 498.63p 506.88p 498.63p 503.75p 137517
19/09/2017 505.25p 509.63p 496.75p 499.50p 100082
18/09/2017 503.75p 507.38p 500.75p 503.75p 62465
15/09/2017 502.50p 507.63p 498.38p 502.50p 120546
14/09/2017 502.75p 507.75p 496.88p 501.75p 68776
13/09/2017 507.13p 512.25p 497.63p 501.25p 87330
12/09/2017 517.50p 522.00p 504.00p 509.75p 12200
11/09/2017 513.50p 519.50p 511.25p 519.50p 21825
08/09/2017 511.25p 516.75p 509.00p 511.25p 34055
07/09/2017 508.75p 514.75p 507.00p 514.75p 21199
06/09/2017 507.00p 512.88p 504.75p 507.00p 16918
05/09/2017 513.25p 518.50p 503.50p 507.75p 22493
04/09/2017 512.50p 518.25p 509.25p 512.50p 24457
01/09/2017 511.25p 516.50p 511.25p 516.50p 50829
31/08/2017 513.25p 516.13p 507.25p 512.75p 41820
30/08/2017 513.00p 515.88p 506.88p 513.00p 19040
29/08/2017 513.75p 521.00p 503.50p 511.75p 10423
25/08/2017 519.13p 524.88p 514.88p 519.13p 16006
24/08/2017 518.13p 522.25p 516.00p 518.13p 63451
23/08/2017 517.38p 523.13p 513.25p 517.38p 45910
22/08/2017 511.50p 520.00p 509.25p 517.00p 8264
21/08/2017 508.75p 514.75p 503.50p 509.25p 33745
18/08/2017 499.13p 509.00p 498.88p 503.75p 109741
17/08/2017 518.88p 524.38p 499.63p 507.75p 38860
16/08/2017 557.25p 563.75p 512.25p 518.00p 116152
15/08/2017 551.50p 554.50p 548.25p 551.50p 22598
14/08/2017 542.50p 551.00p 539.25p 548.25p 50381
11/08/2017 539.75p 546.75p 533.25p 539.25p 15779
10/08/2017 546.75p 551.50p 537.38p 546.75p 10979
09/08/2017 546.00p 552.00p 541.75p 546.00p 33803
08/08/2017 539.50p 550.00p 539.25p 545.25p 4144
07/08/2017 539.25p 544.00p 535.50p 539.25p 12357
04/08/2017 536.25p 540.88p 530.25p 535.75p 13237
03/08/2017 537.00p 542.38p 531.63p 537.00p 26411
02/08/2017 537.25p 542.75p 531.38p 537.25p 20471
01/08/2017 539.75p 545.25p 532.13p 539.75p 11621
31/07/2017 536.75p 541.38p 534.75p 536.75p 4731
28/07/2017 542.75p 548.00p 531.63p 537.00p 2085
27/07/2017 540.50p 546.25p 539.25p 546.25p 26899
26/07/2017 539.25p 544.75p 536.38p 539.25p 14678
25/07/2017 542.25p 547.75p 535.88p 542.25p 10131
24/07/2017 553.75p 553.75p 539.63p 546.75p 28110
21/07/2017 540.00p 554.00p 539.50p 552.25p 26913
20/07/2017 546.00p 550.25p 534.50p 539.50p 13509
19/07/2017 548.50p 553.00p 540.00p 548.50p 6790
18/07/2017 550.75p 556.13p 541.25p 550.75p 4688
17/07/2017 549.75p 555.00p 545.88p 549.75p 16216
14/07/2017 546.00p 550.75p 544.50p 546.00p 71460
13/07/2017 551.00p 555.50p 540.50p 544.50p 71323
12/07/2017 540.50p 551.50p 537.75p 546.00p 57071
11/07/2017 543.88p 548.50p 534.13p 537.75p 42785
10/07/2017 539.50p 545.00p 537.88p 545.00p 30178
07/07/2017 540.25p 545.00p 534.50p 540.25p 30289
06/07/2017 546.75p 551.00p 536.88p 540.25p 25802
05/07/2017 541.25p 546.75p 535.75p 541.00p 19522
04/07/2017 542.50p 548.63p 536.63p 542.50p 6489
03/07/2017 543.88p 549.75p 538.88p 543.88p 16474
30/06/2017 544.38p 550.38p 538.50p 549.75p 38510
29/06/2017 556.75p 557.75p 541.75p 544.75p 59465
28/06/2017 559.25p 566.25p 552.00p 557.75p 22360
27/06/2017 572.25p 578.50p 559.38p 566.00p 18195
26/06/2017 577.25p 583.38p 571.75p 577.25p 21488
23/06/2017 581.75p 587.00p 575.38p 581.75p 15938
22/06/2017 586.00p 591.13p 577.75p 586.00p 0
21/06/2017 588.00p 592.88p 582.00p 588.00p 0
20/06/2017 589.75p 595.00p 581.75p 589.75p 0
19/06/2017 589.50p 593.63p 578.50p 589.50p 0
16/06/2017 578.50p 586.53p 577.50p 578.50p 195506
15/06/2017 579.75p 579.75p 573.00p 574.00p 7496
14/06/2017 573.00p 584.00p 573.00p 579.75p 8064
13/06/2017 568.00p 574.00p 568.00p 568.00p 6158
12/06/2017 572.25p 572.25p 564.56p 566.25p 21525
09/06/2017 574.50p 578.02p 573.00p 574.50p 23789
08/06/2017 579.75p 582.00p 573.25p 573.25p 16617
07/06/2017 575.00p 580.00p 574.00p 575.00p 9090
06/06/2017 577.75p 582.50p 572.56p 577.75p 29366
05/06/2017 580.00p 580.25p 580.00p 580.00p 0
02/06/2017 573.25p 580.25p 570.50p 580.25p 32369
01/06/2017 567.25p 572.00p 565.25p 566.75p 23807
31/05/2017 555.00p 575.35p 555.00p 566.75p 115204
30/05/2017 555.50p 556.00p 552.56p 555.50p 71457
26/05/2017 558.00p 558.00p 558.00p 558.00p 0
25/05/2017 558.00p 558.00p 558.00p 558.00p 27000
24/05/2017 560.50p 566.25p 557.50p 560.25p 19166
23/05/2017 551.25p 560.00p 548.00p 556.75p 20142
22/05/2017 547.25p 551.50p 546.50p 547.25p 19744
19/05/2017 542.25p 556.46p 542.25p 547.50p 20945
18/05/2017 541.25p 546.50p 540.00p 540.50p 20172
17/05/2017 550.00p 551.50p 537.10p 543.88p 36048
16/05/2017 548.75p 550.50p 546.50p 548.75p 57349
15/05/2017 548.25p 552.00p 547.00p 548.25p 90521
12/05/2017 546.50p 546.50p 546.38p 546.50p 0
11/05/2017 550.75p 555.83p 544.00p 546.38p 15692
10/05/2017 546.25p 553.03p 540.50p 545.75p 10708

*Close Price adjusted for both dividends and splits