Collagen Solutions (COS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/11/2020 6.63p 6.63p 6.63p 6.63p 0
13/11/2020 6.63p 6.63p 6.29p 6.63p 15000
12/11/2020 6.63p 6.63p 6.63p 6.63p 0
10/11/2020 6.63p 6.63p 6.63p 6.63p 0
09/11/2020 6.63p 6.63p 6.63p 6.63p 0
06/11/2020 6.63p 6.63p 6.63p 6.63p 0
05/11/2020 6.63p 6.63p 6.63p 6.63p 0
04/11/2020 6.63p 6.95p 6.30p 6.63p 6153
03/11/2020 6.63p 6.63p 6.63p 6.63p 0
02/11/2020 6.63p 6.63p 6.63p 6.63p 0
30/10/2020 6.63p 6.63p 6.63p 6.63p 0
29/10/2020 6.63p 6.63p 6.63p 6.63p 0
28/10/2020 6.63p 6.63p 6.63p 6.63p 0
27/10/2020 6.63p 6.63p 6.63p 6.63p 0
26/10/2020 6.63p 6.63p 6.63p 6.63p 0
23/10/2020 6.63p 6.63p 6.26p 6.63p 254223
22/10/2020 6.63p 6.63p 6.26p 6.63p 5000
21/10/2020 6.63p 6.63p 6.63p 6.63p 0
20/10/2020 6.63p 6.63p 6.26p 6.63p 72101
19/10/2020 6.63p 6.63p 6.30p 6.63p 100000
16/10/2020 6.63p 6.63p 6.63p 6.63p 0
15/10/2020 6.63p 6.63p 6.36p 6.63p 5889
14/10/2020 6.63p 6.63p 6.36p 6.63p 1057
13/10/2020 6.63p 6.63p 6.36p 6.63p 3600
12/10/2020 6.63p 6.63p 6.63p 6.63p 0
09/10/2020 6.63p 6.63p 6.36p 6.63p 35670
08/10/2020 6.63p 6.63p 6.27p 6.63p 12579
07/10/2020 6.63p 6.63p 6.36p 6.63p 3268
06/10/2020 6.63p 6.63p 6.36p 6.63p 515
05/10/2020 6.63p 6.63p 6.63p 6.63p 0
02/10/2020 6.63p 6.63p 6.36p 6.63p 3007
01/10/2020 6.63p 6.63p 6.50p 6.63p 754
30/09/2020 6.63p 6.63p 6.30p 6.63p 30707
29/09/2020 6.63p 6.63p 6.30p 6.63p 643
28/09/2020 6.63p 6.63p 6.63p 6.63p 139286
25/09/2020 6.63p 6.63p 6.50p 6.63p 46010
24/09/2020 6.63p 6.63p 6.63p 6.63p 49502
23/09/2020 6.63p 6.63p 6.50p 6.63p 9031
22/09/2020 6.63p 6.63p 6.31p 6.63p 297884
21/09/2020 6.63p 6.63p 6.31p 6.63p 29000
18/09/2020 6.63p 6.63p 6.30p 6.63p 239757
17/09/2020 6.63p 6.63p 6.31p 6.63p 32081
16/09/2020 6.63p 6.63p 6.31p 6.63p 16388
15/09/2020 6.63p 6.63p 6.30p 6.63p 33064
14/09/2020 6.63p 6.63p 6.30p 6.63p 40884
11/09/2020 6.63p 6.63p 6.30p 6.63p 33017
10/09/2020 6.63p 6.63p 6.30p 6.63p 287527
09/09/2020 6.63p 6.63p 6.63p 6.63p 310000
08/09/2020 6.63p 6.63p 6.30p 6.63p 26638
07/09/2020 6.63p 6.63p 6.30p 6.63p 10900
04/09/2020 6.63p 6.63p 6.30p 6.35p 236643
03/09/2020 6.63p 6.63p 6.30p 6.35p 117439
02/09/2020 6.63p 6.63p 6.30p 6.35p 1105485
01/09/2020 6.38p 6.63p 6.25p 6.63p 1877252
28/08/2020 6.63p 6.63p 6.18p 6.38p 1391884
27/08/2020 2.50p 6.50p 2.40p 6.50p 1776881
26/08/2020 2.60p 2.60p 2.50p 2.50p 30600
25/08/2020 2.60p 2.60p 2.50p 2.60p 47218
24/08/2020 2.55p 2.61p 2.55p 2.60p 124310
21/08/2020 2.60p 2.60p 2.60p 2.60p 0
20/08/2020 2.60p 2.63p 2.60p 2.60p 94859
19/08/2020 2.60p 2.63p 2.60p 2.60p 50000
18/08/2020 2.80p 2.80p 2.50p 2.70p 41679
17/08/2020 2.80p 2.80p 2.60p 2.80p 5000
14/08/2020 2.80p 2.80p 2.60p 2.80p 225381
13/08/2020 2.80p 2.80p 2.60p 2.80p 115226
12/08/2020 2.75p 2.80p 2.60p 2.80p 115000
11/08/2020 2.75p 2.75p 2.72p 2.75p 4000
10/08/2020 2.75p 2.75p 2.50p 2.75p 83808
07/08/2020 2.75p 2.75p 2.51p 2.75p 33433
06/08/2020 2.75p 2.76p 2.51p 2.75p 18762
05/08/2020 2.75p 2.75p 2.75p 2.75p 0
04/08/2020 2.75p 2.80p 2.51p 2.75p 154931
03/08/2020 2.75p 2.75p 2.75p 2.75p 0
31/07/2020 2.75p 2.80p 2.75p 2.75p 39162
30/07/2020 2.75p 2.75p 2.51p 2.65p 10000
29/07/2020 2.75p 2.75p 2.51p 2.75p 3301
28/07/2020 2.75p 2.88p 2.75p 2.75p 34444
27/07/2020 2.80p 2.84p 2.61p 2.75p 137235
24/07/2020 2.75p 2.88p 2.75p 2.80p 130320
23/07/2020 2.75p 2.87p 2.52p 2.75p 178771
22/07/2020 2.75p 2.89p 2.50p 2.75p 215030
21/07/2020 2.75p 3.10p 2.52p 2.75p 1133549
20/07/2020 2.85p 2.85p 2.51p 2.60p 169397
17/07/2020 2.85p 2.85p 2.85p 2.85p 0
16/07/2020 2.90p 2.90p 2.80p 2.85p 34142
15/07/2020 2.90p 2.90p 2.80p 2.90p 47739
14/07/2020 2.90p 2.90p 2.90p 2.90p 0
13/07/2020 2.90p 2.95p 2.90p 2.90p 4666
10/07/2020 3.00p 3.00p 2.70p 2.90p 112532
09/07/2020 3.05p 3.05p 2.80p 3.00p 85285
08/07/2020 3.05p 3.05p 2.88p 3.05p 78158
07/07/2020 3.20p 3.30p 2.80p 3.05p 382900
06/07/2020 3.10p 3.10p 3.00p 3.10p 19100
03/07/2020 3.10p 3.14p 3.00p 3.10p 43612
02/07/2020 3.10p 3.10p 3.01p 3.10p 125000
01/07/2020 3.10p 3.20p 3.10p 3.10p 496
30/06/2020 3.10p 3.16p 3.01p 3.10p 21502
29/06/2020 3.15p 3.19p 3.02p 3.10p 113353
26/06/2020 3.15p 3.20p 3.02p 3.15p 227140
25/06/2020 3.15p 3.27p 3.01p 3.15p 121117
24/06/2020 3.15p 3.30p 3.01p 3.15p 117742
23/06/2020 3.15p 3.22p 3.15p 3.15p 50000
22/06/2020 3.15p 3.22p 3.08p 3.15p 49984
19/06/2020 3.15p 3.15p 3.15p 3.15p 0
18/06/2020 3.15p 3.22p 3.15p 3.15p 4000
17/06/2020 3.15p 3.22p 3.08p 3.15p 26742
16/06/2020 3.15p 3.30p 3.08p 3.15p 313816
15/06/2020 3.15p 3.27p 3.07p 3.15p 80875
12/06/2020 3.15p 3.15p 3.00p 3.15p 174965
11/06/2020 3.15p 3.22p 3.10p 3.15p 190303
10/06/2020 3.15p 3.23p 3.15p 3.15p 66299
09/06/2020 3.25p 3.25p 3.10p 3.15p 50000
08/06/2020 3.25p 3.25p 3.22p 3.25p 31125
05/06/2020 3.20p 3.38p 3.16p 3.25p 344367
04/06/2020 3.20p 3.38p 3.15p 3.20p 61455
03/06/2020 3.15p 3.36p 3.00p 3.20p 223138
02/06/2020 3.20p 3.21p 3.00p 3.15p 201491
01/06/2020 3.20p 3.20p 3.14p 3.20p 512
29/05/2020 3.25p 3.38p 3.10p 3.20p 146351
28/05/2020 3.25p 3.25p 3.16p 3.25p 32387
27/05/2020 3.25p 3.25p 3.16p 3.25p 51162
26/05/2020 3.25p 3.40p 3.25p 3.25p 64736
25/05/2020 3.25p 3.40p 3.13p 3.25p 260552
22/05/2020 3.25p 3.40p 3.13p 3.25p 260552
21/05/2020 3.25p 3.37p 3.15p 3.25p 97234
20/05/2020 2.90p 3.40p 2.80p 3.25p 869246
19/05/2020 2.50p 3.18p 2.50p 2.90p 1333350
18/05/2020 2.25p 2.70p 2.20p 2.50p 370036
15/05/2020 2.15p 2.15p 2.01p 2.15p 5001
14/05/2020 2.15p 2.15p 2.15p 2.15p 0
13/05/2020 2.15p 2.15p 2.15p 2.15p 0
12/05/2020 2.15p 2.15p 2.01p 2.15p 74924
11/05/2020 2.15p 2.18p 2.15p 2.15p 250000
08/05/2020 2.15p 2.19p 2.00p 2.15p 177973
07/05/2020 2.15p 2.19p 2.00p 2.15p 177973
06/05/2020 2.15p 2.15p 2.00p 2.15p 10000
05/05/2020 2.15p 2.30p 2.04p 2.15p 435978
04/05/2020 2.15p 2.30p 2.04p 2.15p 11684
01/05/2020 2.15p 2.30p 2.03p 2.15p 53248
30/04/2020 2.00p 2.30p 2.00p 2.15p 326246
29/04/2020 2.00p 2.20p 2.00p 2.00p 280000
28/04/2020 1.85p 2.00p 1.80p 2.00p 149317
27/04/2020 1.85p 1.85p 1.85p 1.85p 0
24/04/2020 1.75p 1.97p 1.75p 1.85p 265734
23/04/2020 1.85p 1.95p 1.72p 1.85p 330584
22/04/2020 2.00p 2.02p 1.80p 2.00p 40286
21/04/2020 1.95p 2.01p 1.85p 1.95p 200402
20/04/2020 2.15p 2.15p 1.80p 1.95p 395637
17/04/2020 2.10p 2.26p 2.00p 2.15p 1216083
16/04/2020 1.40p 2.18p 1.40p 2.10p 4190892
15/04/2020 1.10p 1.40p 1.05p 1.20p 2343675
14/04/2020 1.10p 1.14p 0.90p 1.10p 212829
13/04/2020 1.10p 1.15p 1.10p 1.10p 5000
10/04/2020 1.10p 1.15p 1.10p 1.10p 5000
09/04/2020 1.10p 1.15p 1.10p 1.10p 5000
08/04/2020 0.95p 1.10p 0.93p 1.10p 148077
07/04/2020 0.95p 0.95p 0.95p 0.95p 0
06/04/2020 0.90p 0.97p 0.85p 0.95p 572835
03/04/2020 1.13p 1.13p 0.70p 0.90p 976411
02/04/2020 1.13p 1.13p 1.13p 1.13p 0
01/04/2020 1.13p 1.13p 1.10p 1.13p 100000
31/03/2020 1.13p 1.13p 1.00p 1.13p 223381
30/03/2020 1.13p 1.13p 1.00p 1.13p 540000
27/03/2020 1.13p 1.13p 1.13p 1.13p 0
26/03/2020 1.13p 1.13p 1.13p 1.13p 0
25/03/2020 1.13p 1.13p 1.00p 1.13p 75000
24/03/2020 1.13p 1.13p 1.00p 1.13p 500000
23/03/2020 1.13p 1.13p 1.13p 1.13p 0
20/03/2020 1.15p 1.15p 1.00p 1.13p 296523
19/03/2020 1.15p 1.15p 1.10p 1.15p 43444
18/03/2020 1.13p 1.25p 1.00p 1.15p 1907673
17/03/2020 2.25p 2.25p 1.81p 1.95p 557306
16/03/2020 2.35p 2.35p 1.95p 2.25p 249249
13/03/2020 2.20p 2.35p 2.10p 2.35p 89101
12/03/2020 2.20p 2.20p 2.20p 2.20p 50000
11/03/2020 2.20p 2.25p 2.20p 2.20p 60674
10/03/2020 2.25p 2.25p 2.20p 2.20p 0
09/03/2020 2.60p 2.60p 2.10p 2.25p 370012
06/03/2020 2.65p 2.65p 2.50p 2.60p 130000
05/03/2020 2.65p 2.65p 2.65p 2.65p 0
04/03/2020 2.65p 2.65p 2.50p 2.65p 23571
03/03/2020 2.65p 2.65p 2.65p 2.65p 0
02/03/2020 2.65p 2.65p 2.65p 2.65p 0
28/02/2020 2.70p 2.70p 2.50p 2.65p 77583
27/02/2020 2.75p 2.75p 2.70p 2.70p 25000
26/02/2020 2.80p 2.80p 2.50p 2.75p 183118
25/02/2020 2.80p 2.80p 2.80p 2.80p 0
24/02/2020 2.80p 2.80p 2.76p 2.80p 85939
21/02/2020 2.80p 2.84p 2.80p 2.80p 310000
20/02/2020 2.80p 2.84p 2.70p 2.80p 231000
19/02/2020 2.85p 2.85p 2.60p 2.80p 100000
18/02/2020 2.85p 2.85p 2.75p 2.85p 200000
17/02/2020 2.85p 2.85p 2.70p 2.75p 400000
14/02/2020 2.90p 2.90p 2.80p 2.85p 50000
13/02/2020 2.90p 2.90p 2.75p 2.90p 200000
12/02/2020 2.90p 2.90p 2.80p 2.90p 50000
11/02/2020 2.90p 2.90p 2.83p 2.90p 190000
10/02/2020 2.90p 2.96p 2.83p 2.90p 85664
07/02/2020 2.90p 2.95p 2.83p 2.90p 229946

*Close Price adjusted for both dividends and splits