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
22/07/2016 522.25p 525.00p 521.50p 524.50p 10369
21/07/2016 522.50p 527.13p 517.25p 522.00p 2246
20/07/2016 519.13p 521.50p 518.00p 521.50p 3975
19/07/2016 520.50p 525.25p 517.38p 517.38p 0
18/07/2016 519.13p 520.50p 519.13p 520.50p 1251
15/07/2016 518.88p 519.50p 518.38p 518.38p 1836
14/07/2016 524.75p 524.75p 519.50p 521.00p 821
13/07/2016 518.63p 530.78p 518.63p 524.50p 465
12/07/2016 522.25p 529.43p 519.00p 519.38p 1713
11/07/2016 513.75p 520.50p 513.75p 519.25p 1788
08/07/2016 508.25p 511.00p 504.50p 509.38p 1663
07/07/2016 505.75p 511.00p 505.75p 511.00p 5315
06/07/2016 506.75p 506.75p 501.25p 501.25p 116
05/07/2016 500.75p 511.00p 500.75p 511.00p 4073
04/07/2016 511.75p 515.50p 505.25p 505.38p 29828
01/07/2016 506.63p 513.75p 497.15p 513.00p 49379
30/06/2016 497.38p 500.75p 492.85p 497.38p 43546
29/06/2016 483.00p 497.13p 483.00p 497.13p 28805
28/06/2016 473.25p 482.10p 473.25p 477.63p 9888
27/06/2016 482.63p 482.63p 465.40p 468.13p 40255
24/06/2016 482.50p 491.40p 482.30p 485.38p 5187
23/06/2016 500.38p 509.09p 499.05p 506.38p 4543
26/05/2016 502.50p 503.43p 500.50p 502.50p 15540
25/05/2016 504.75p 504.75p 502.03p 504.75p 33461
24/05/2016 497.13p 505.88p 497.13p 505.88p 237
23/05/2016 498.25p 498.25p 488.50p 488.50p 2237
20/05/2016 494.88p 498.13p 494.88p 498.13p 28336
19/05/2016 494.50p 499.63p 491.75p 491.75p 0
18/05/2016 495.00p 503.95p 494.50p 494.50p 12130
17/05/2016 501.25p 501.75p 497.13p 497.13p 616
16/05/2016 492.50p 493.75p 492.50p 492.50p 0
13/05/2016 489.00p 494.70p 489.00p 493.75p 784
12/05/2016 491.75p 492.31p 489.40p 491.75p 1044
11/05/2016 494.88p 499.06p 491.80p 492.25p 25188
10/05/2016 495.13p 503.07p 492.87p 495.13p 99257
09/05/2016 492.25p 494.00p 492.25p 492.75p 3589
06/05/2016 501.00p 501.00p 501.00p 501.00p 0
05/05/2016 501.00p 501.00p 501.00p 501.00p 0
04/05/2016 501.00p 501.00p 495.88p 501.00p 5130
03/05/2016 493.63p 500.50p 491.28p 495.88p 34100
29/04/2016 489.50p 494.94p 487.38p 489.50p 387
28/04/2016 492.25p 493.75p 488.10p 493.75p 6849
27/04/2016 491.38p 495.38p 488.65p 495.38p 6578
26/04/2016 489.13p 491.70p 485.25p 489.13p 3310
25/04/2016 493.25p 495.30p 486.00p 486.38p 1634
22/04/2016 492.50p 492.75p 492.50p 492.50p 0
21/04/2016 495.63p 495.63p 489.70p 492.75p 5628
20/04/2016 499.13p 500.50p 475.75p 475.75p 5315
19/04/2016 495.00p 501.00p 495.00p 498.88p 222
18/04/2016 487.63p 494.25p 487.63p 494.25p 1605
15/04/2016 489.63p 493.50p 489.63p 492.25p 14438
14/04/2016 486.38p 491.00p 486.38p 491.00p 240
13/04/2016 490.50p 490.50p 482.60p 485.38p 597
12/04/2016 490.50p 495.25p 483.00p 486.88p 0
11/04/2016 493.13p 493.13p 490.25p 490.25p 9090
08/04/2016 492.50p 495.63p 489.00p 492.25p 1503
07/04/2016 494.63p 496.26p 489.85p 495.63p 2333
06/04/2016 495.50p 495.50p 490.80p 491.25p 4697
05/04/2016 495.88p 497.63p 489.75p 493.00p 0
04/04/2016 493.88p 501.00p 493.88p 494.50p 9016
01/04/2016 490.50p 494.05p 487.10p 491.75p 35427
31/03/2016 498.88p 503.16p 493.75p 493.75p 47822
30/03/2016 502.50p 508.95p 495.25p 497.88p 19082
29/03/2016 485.50p 500.53p 485.50p 495.38p 6665
24/03/2016 492.38p 492.75p 492.38p 492.38p 0
23/03/2016 491.75p 494.50p 491.75p 492.75p 1056
22/03/2016 487.25p 489.38p 485.50p 489.38p 100
21/03/2016 488.63p 497.57p 485.00p 488.88p 649
18/03/2016 486.75p 496.14p 486.75p 491.25p 542
17/03/2016 498.13p 498.88p 484.75p 488.13p 306
16/03/2016 512.25p 512.25p 495.50p 498.88p 29
15/03/2016 519.38p 523.00p 510.50p 513.50p 19099
14/03/2016 522.50p 523.50p 514.50p 521.00p 19135
11/03/2016 533.75p 533.75p 511.55p 514.50p 6270
10/03/2016 531.13p 531.13p 526.50p 527.38p 376
09/03/2016 531.38p 531.38p 524.38p 530.25p 502
08/03/2016 533.75p 540.11p 531.00p 532.00p 1302
07/03/2016 530.50p 539.50p 520.50p 538.88p 64821
04/03/2016 518.13p 531.60p 514.75p 520.50p 45804
03/03/2016 524.50p 524.50p 511.63p 515.13p 23414
02/03/2016 530.38p 533.00p 519.00p 522.50p 8304
01/03/2016 520.00p 526.00p 520.00p 525.13p 11735
29/02/2016 523.50p 523.50p 514.38p 516.88p 11749
26/02/2016 525.50p 528.50p 525.50p 525.88p 3245
25/02/2016 520.50p 522.25p 514.75p 521.00p 3646
24/02/2016 521.00p 521.00p 514.50p 514.75p 1231
23/02/2016 514.50p 528.92p 514.50p 522.00p 1015
22/02/2016 526.00p 526.00p 522.00p 522.00p 3838
19/02/2016 524.50p 525.13p 511.50p 515.88p 1613
18/02/2016 519.75p 526.50p 519.75p 525.13p 642
17/02/2016 512.50p 524.92p 510.00p 516.88p 4560
16/02/2016 517.00p 517.00p 506.13p 510.00p 12798
15/02/2016 502.75p 511.50p 501.50p 511.00p 2682
12/02/2016 489.50p 494.75p 489.50p 489.38p 3821
11/02/2016 494.25p 500.00p 485.00p 484.50p 2047
10/02/2016 483.13p 508.35p 483.13p 500.00p 2253
09/02/2016 484.50p 484.50p 468.00p 481.25p 1460
08/02/2016 502.25p 504.50p 491.20p 493.25p 6079
05/02/2016 511.00p 516.38p 501.75p 505.13p 7876
04/02/2016 526.25p 526.25p 512.50p 516.38p 366
03/02/2016 536.00p 536.38p 513.75p 516.88p 5357
02/02/2016 566.50p 566.50p 532.63p 536.38p 15234
01/02/2016 563.25p 564.73p 551.88p 561.00p 5523
29/01/2016 557.38p 562.50p 548.38p 562.00p 13028
28/01/2016 557.75p 560.00p 550.00p 548.38p 20114
27/01/2016 552.50p 560.00p 552.50p 557.88p 8017
26/01/2016 548.50p 553.00p 545.13p 548.50p 6710
25/01/2016 542.25p 556.75p 538.88p 553.00p 8555
22/01/2016 543.88p 543.88p 533.63p 538.88p 4942
21/01/2016 525.75p 541.75p 519.38p 534.00p 15570
20/01/2016 521.00p 525.75p 518.47p 519.38p 4050
19/01/2016 528.50p 537.11p 521.50p 526.88p 6865
18/01/2016 527.00p 527.00p 516.75p 521.50p 10184
15/01/2016 535.50p 539.50p 524.50p 525.38p 14211
14/01/2016 530.88p 532.67p 520.00p 530.00p 4507
13/01/2016 542.38p 543.97p 536.00p 536.38p 13776
12/01/2016 522.00p 537.00p 519.50p 533.50p 7275
11/01/2016 526.25p 529.00p 523.50p 524.00p 410
08/01/2016 532.75p 534.50p 526.25p 530.00p 2563
07/01/2016 532.13p 534.50p 532.13p 534.50p 1534
06/01/2016 543.88p 543.88p 542.50p 541.00p 81
05/01/2016 550.50p 550.50p 544.39p 543.00p 1967
04/01/2016 552.25p 557.47p 541.50p 541.00p 1741
31/12/2015 557.00p 557.00p 555.88p 557.00p 0
30/12/2015 554.25p 557.00p 550.50p 555.88p 2778
29/12/2015 548.25p 552.00p 543.50p 550.50p 1220
24/12/2015 543.50p 543.50p 542.50p 543.50p 0
23/12/2015 533.38p 543.75p 533.38p 542.50p 12252
22/12/2015 531.63p 532.50p 523.63p 527.88p 301
21/12/2015 538.00p 538.00p 532.50p 532.50p 144
18/12/2015 535.00p 538.00p 532.75p 536.38p 2229
17/12/2015 546.00p 546.00p 533.25p 536.88p 37050
16/12/2015 536.25p 539.56p 536.25p 537.38p 1831
15/12/2015 532.00p 545.13p 532.00p 545.13p 2088
14/12/2015 533.75p 535.13p 522.38p 526.75p 9497
11/12/2015 538.75p 542.06p 530.25p 535.13p 295
10/12/2015 538.25p 552.50p 532.75p 535.88p 57
09/12/2015 552.00p 553.50p 547.44p 552.50p 522
08/12/2015 563.25p 563.25p 548.75p 553.00p 703
07/12/2015 560.75p 561.05p 557.50p 558.88p 3661
04/12/2015 552.00p 557.75p 544.00p 557.00p 10356
03/12/2015 566.00p 570.75p 549.25p 552.50p 26905
02/12/2015 573.50p 575.38p 562.63p 567.88p 19402
01/12/2015 575.75p 592.86p 575.00p 575.38p 3455
30/11/2015 569.25p 577.50p 566.88p 572.00p 269402
27/11/2015 563.00p 568.50p 561.23p 566.88p 803
26/11/2015 566.50p 566.50p 563.00p 563.00p 1551
25/11/2015 553.75p 570.25p 553.75p 567.88p 3751
24/11/2015 553.75p 554.00p 552.50p 554.00p 5041
23/11/2015 546.00p 555.00p 546.00p 554.50p 11163
20/11/2015 546.50p 556.88p 544.25p 552.25p 0
19/11/2015 552.25p 554.50p 549.00p 552.25p 8909
18/11/2015 550.00p 550.00p 549.50p 550.00p 216
17/11/2015 549.00p 554.50p 549.00p 554.50p 10615
16/11/2015 538.25p 547.50p 538.25p 545.38p 860
13/11/2015 537.75p 544.50p 534.25p 544.00p 8445
12/11/2015 546.00p 546.46p 541.82p 542.50p 433
11/11/2015 548.00p 549.38p 537.63p 541.00p 8555
10/11/2015 540.75p 541.75p 533.88p 537.63p 52806
09/11/2015 542.50p 543.61p 532.38p 536.38p 14245
06/11/2015 535.50p 542.00p 534.05p 536.38p 1531
05/11/2015 532.00p 539.50p 531.13p 535.75p 19766
04/11/2015 541.50p 549.75p 522.50p 539.50p 33475
03/11/2015 484.38p 529.00p 484.38p 522.50p 28526
02/11/2015 488.50p 488.70p 481.38p 486.13p 7520
30/10/2015 492.00p 493.50p 477.73p 486.63p 6023
29/10/2015 489.50p 495.00p 485.13p 493.50p 10534
28/10/2015 484.13p 488.75p 483.13p 485.13p 1619
27/10/2015 487.13p 487.13p 483.00p 484.50p 4557
26/10/2015 482.50p 496.40p 481.50p 485.88p 1626
23/10/2015 478.75p 482.40p 478.75p 481.50p 1623
22/10/2015 474.00p 477.13p 468.50p 473.00p 0
21/10/2015 473.75p 473.75p 469.13p 473.00p 877
20/10/2015 478.00p 479.20p 473.60p 477.88p 1671
19/10/2015 476.25p 482.00p 476.25p 480.00p 78
16/10/2015 477.00p 477.00p 467.50p 467.50p 30895
15/10/2015 452.75p 473.38p 452.75p 465.13p 264
14/10/2015 452.25p 452.85p 450.00p 450.00p 2035
13/10/2015 465.88p 465.88p 461.10p 464.50p 389
12/10/2015 470.50p 470.50p 462.75p 466.38p 4351
09/10/2015 469.50p 471.50p 466.50p 469.38p 71
08/10/2015 468.88p 486.88p 463.50p 467.38p 10916
07/10/2015 489.50p 492.00p 483.25p 486.88p 1349
06/10/2015 488.38p 496.70p 488.38p 492.00p 5529
05/10/2015 481.88p 488.60p 481.88p 486.38p 508
02/10/2015 481.88p 481.88p 472.50p 475.38p 398
01/10/2015 481.63p 481.63p 470.86p 475.13p 20
30/09/2015 470.50p 474.00p 461.25p 472.50p 18563
29/09/2015 459.25p 525.50p 457.00p 463.50p 9233
28/09/2015 477.25p 477.25p 464.70p 466.38p 115271
25/09/2015 472.50p 477.38p 472.13p 477.38p 13814
24/09/2015 462.88p 472.50p 462.88p 472.50p 12707
23/09/2015 449.50p 457.70p 441.00p 455.13p 11205
22/09/2015 489.13p 489.75p 478.13p 483.50p 7738
21/09/2015 479.88p 490.25p 479.88p 489.75p 8334
18/09/2015 481.13p 482.75p 479.70p 482.75p 179
17/09/2015 482.88p 489.96p 481.25p 481.25p 360
16/09/2015 479.75p 482.50p 474.38p 474.38p 129
15/09/2015 474.25p 477.40p 472.00p 474.00p 324
14/09/2015 475.13p 475.13p 468.38p 472.50p 10771

*Close Price adjusted for both dividends and splits