Collagen Solutions (COS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/02/2016 6.38p 6.38p 5.91p 6.38p 66288
25/02/2016 6.38p 6.38p 6.38p 6.38p 968054
24/02/2016 6.38p 6.38p 6.38p 6.38p 675600
23/02/2016 6.38p 6.38p 6.38p 6.38p 0
22/02/2016 6.38p 6.44p 6.01p 6.38p 25985
19/02/2016 6.38p 6.38p 6.38p 6.38p 0
18/02/2016 6.62p 6.62p 6.38p 6.38p 24134
17/02/2016 6.62p 6.62p 6.42p 6.62p 44103
16/02/2016 6.62p 6.62p 6.42p 6.62p 17608
15/02/2016 6.62p 6.70p 6.43p 6.62p 25120
12/02/2016 6.62p 6.72p 6.62p 6.62p 30570
11/02/2016 6.75p 6.75p 6.43p 6.62p 86615
10/02/2016 6.75p 6.75p 6.75p 6.75p 0
09/02/2016 7.11p 7.19p 6.75p 6.75p 41232
08/02/2016 7.11p 7.21p 7.11p 7.11p 10190
05/02/2016 7.11p 7.24p 7.11p 7.11p 68558
04/02/2016 7.11p 7.11p 7.05p 7.11p 25475
03/02/2016 7.11p 7.11p 7.05p 7.11p 15285
02/02/2016 7.11p 7.24p 7.11p 7.11p 38522
01/02/2016 7.11p 7.24p 7.11p 7.11p 5095
29/01/2016 7.11p 7.11p 7.05p 7.11p 15285
28/01/2016 7.11p 7.24p 7.04p 7.11p 15883
27/01/2016 7.11p 7.26p 7.04p 7.11p 16295
26/01/2016 7.11p 7.11p 7.11p 7.11p 0
25/01/2016 7.11p 7.26p 7.11p 7.11p 6884
22/01/2016 7.24p 7.34p 6.99p 7.11p 248726
21/01/2016 7.11p 7.36p 7.03p 7.24p 1897140
20/01/2016 7.36p 7.51p 6.87p 7.11p 451504
19/01/2016 8.59p 8.59p 8.39p 8.46p 537646
18/01/2016 8.59p 8.63p 8.46p 8.59p 25424
15/01/2016 8.59p 8.59p 8.59p 8.59p 0
14/01/2016 8.59p 8.68p 8.44p 8.59p 50634
13/01/2016 8.59p 8.68p 8.59p 8.59p 10835
12/01/2016 8.59p 8.59p 8.59p 8.59p 0
11/01/2016 8.59p 8.59p 8.59p 8.59p 116311
08/01/2016 8.59p 8.59p 8.54p 8.59p 509502
07/01/2016 8.59p 8.59p 8.59p 8.59p 41132
06/01/2016 8.59p 8.59p 8.59p 8.59p 0
05/01/2016 8.59p 8.59p 8.50p 8.59p 23437
04/01/2016 8.59p 8.75p 8.59p 8.59p 1630
31/12/2015 8.59p 8.76p 8.59p 8.59p 97430
30/12/2015 8.59p 8.76p 8.50p 8.59p 25479
29/12/2015 8.59p 8.59p 8.59p 8.59p 0
24/12/2015 8.59p 8.76p 8.59p 8.59p 5566
23/12/2015 8.59p 8.76p 8.59p 8.59p 11417
22/12/2015 8.59p 8.81p 8.49p 8.59p 192498
21/12/2015 8.59p 8.76p 8.59p 8.59p 153
18/12/2015 8.71p 8.76p 8.34p 8.59p 388372
17/12/2015 8.71p 8.71p 8.59p 8.71p 157946
16/12/2015 8.71p 8.71p 8.62p 8.71p 10190
15/12/2015 8.71p 8.83p 8.71p 8.71p 799920
14/12/2015 8.71p 8.83p 8.71p 8.71p 382615
11/12/2015 8.71p 8.71p 8.59p 8.71p 157775
10/12/2015 9.08p 9.32p 8.71p 8.71p 198706
09/12/2015 9.08p 9.08p 8.83p 9.08p 802288
08/12/2015 9.08p 9.08p 8.83p 9.08p 103488
07/12/2015 9.08p 9.08p 8.83p 9.08p 225377
04/12/2015 8.83p 8.95p 8.68p 8.95p 420175
03/12/2015 8.95p 8.95p 8.83p 8.83p 278039
02/12/2015 8.83p 8.95p 8.81p 8.95p 1321387
01/12/2015 8.95p 8.95p 8.64p 8.83p 236496
30/11/2015 8.83p 8.83p 8.83p 8.83p 0
27/11/2015 8.83p 8.83p 8.83p 8.83p 263
26/11/2015 8.83p 8.84p 8.59p 8.83p 72698
25/11/2015 8.83p 8.83p 8.83p 8.83p 0
24/11/2015 8.83p 8.92p 8.83p 8.83p 5608
23/11/2015 8.83p 8.98p 8.59p 8.83p 237432
20/11/2015 8.83p 8.91p 8.83p 8.83p 165259
19/11/2015 8.83p 8.83p 8.83p 8.83p 0
18/11/2015 8.46p 8.83p 8.46p 8.83p 196024
17/11/2015 8.10p 8.46p 7.61p 8.46p 144449
16/11/2015 8.10p 8.10p 7.85p 8.10p 34627
13/11/2015 8.83p 8.83p 7.85p 8.10p 254956
12/11/2015 9.08p 9.08p 8.83p 8.83p 42798
11/11/2015 9.08p 9.32p 8.93p 9.08p 193611
10/11/2015 9.20p 9.20p 8.83p 9.08p 3133
09/11/2015 9.69p 9.69p 9.20p 9.20p 40760
06/11/2015 9.81p 9.81p 9.57p 9.69p 25475
05/11/2015 9.81p 9.81p 9.57p 9.81p 16089
04/11/2015 9.94p 9.94p 9.57p 9.81p 183421
03/11/2015 9.94p 9.94p 9.57p 9.94p 12738
02/11/2015 9.94p 9.94p 9.76p 9.94p 19991
30/10/2015 9.81p 9.94p 9.81p 9.94p 40760
29/10/2015 9.81p 9.81p 9.57p 9.81p 20380
28/10/2015 9.69p 9.91p 9.69p 9.81p 83891
27/10/2015 9.69p 9.69p 9.69p 9.69p 0
26/10/2015 9.32p 9.69p 9.32p 9.69p 1019
23/10/2015 9.20p 9.57p 9.08p 9.32p 110456
22/10/2015 9.20p 9.32p 9.16p 9.20p 28532
21/10/2015 10.06p 10.06p 9.20p 9.20p 93750
20/10/2015 10.92p 10.92p 9.96p 10.06p 44094
19/10/2015 10.92p 10.92p 10.92p 10.92p 0
16/10/2015 10.92p 10.92p 10.55p 10.92p 28551
15/10/2015 10.92p 10.92p 10.55p 10.92p 16635
14/10/2015 10.92p 10.92p 10.79p 10.92p 10190
13/10/2015 10.92p 11.04p 10.92p 10.92p 23233
12/10/2015 10.92p 10.92p 10.92p 10.92p 0
09/10/2015 10.92p 10.92p 10.55p 10.92p 1019
08/10/2015 10.92p 10.92p 10.92p 10.92p 0
07/10/2015 11.04p 11.09p 10.79p 10.92p 92729
06/10/2015 11.04p 11.16p 11.04p 11.04p 22174
05/10/2015 11.78p 11.92p 11.04p 11.04p 103498
02/10/2015 11.78p 11.78p 11.78p 11.78p 0
01/10/2015 11.78p 11.93p 11.78p 11.78p 8329
30/09/2015 11.65p 11.78p 11.65p 11.78p 0
29/09/2015 11.90p 11.90p 11.53p 11.65p 15285
28/09/2015 11.90p 11.90p 11.90p 11.90p 0
25/09/2015 11.90p 11.90p 11.90p 11.90p 0
24/09/2015 11.90p 11.90p 11.78p 11.90p 22361
23/09/2015 11.90p 11.90p 11.78p 11.90p 16941
22/09/2015 11.90p 11.90p 11.78p 11.90p 1256
21/09/2015 11.90p 11.94p 11.90p 11.90p 10190
18/09/2015 11.90p 11.97p 11.53p 11.90p 5503
17/09/2015 11.90p 12.02p 11.90p 11.90p 6114
16/09/2015 12.27p 12.27p 11.78p 11.90p 865685
15/09/2015 11.78p 12.46p 11.78p 12.27p 131872
14/09/2015 11.90p 12.27p 11.78p 11.78p 121729
11/09/2015 11.90p 12.66p 11.90p 11.90p 157984
10/09/2015 11.90p 11.90p 11.53p 11.90p 8527
09/09/2015 12.02p 12.02p 11.90p 11.90p 25475
08/09/2015 12.39p 12.39p 11.78p 12.02p 27415
07/09/2015 12.39p 12.51p 12.39p 12.39p 1019
04/09/2015 12.63p 12.76p 12.27p 12.39p 67825
03/09/2015 11.78p 12.76p 11.29p 11.78p 243385
02/09/2015 11.41p 11.78p 11.36p 11.41p 40964
01/09/2015 11.29p 11.78p 11.29p 11.41p 28023
28/08/2015 10.92p 11.29p 10.92p 11.29p 64228
27/08/2015 10.79p 11.29p 10.79p 10.79p 1550
26/08/2015 10.79p 11.04p 10.79p 10.79p 10190
25/08/2015 10.79p 11.04p 10.79p 10.79p 1812
24/08/2015 11.41p 11.41p 10.30p 10.79p 67685
21/08/2015 11.78p 11.78p 11.29p 11.78p 84941
20/08/2015 11.78p 11.97p 11.53p 11.78p 8598
19/08/2015 11.78p 11.78p 11.78p 11.78p 0
18/08/2015 11.78p 11.78p 11.78p 11.78p 0
17/08/2015 11.65p 11.95p 11.65p 11.78p 18342
14/08/2015 11.65p 11.65p 11.65p 11.65p 0
13/08/2015 11.53p 11.73p 11.53p 11.65p 154
12/08/2015 11.53p 11.53p 11.53p 11.53p 0
11/08/2015 11.53p 11.53p 11.53p 11.53p 0
10/08/2015 11.53p 11.53p 11.31p 11.53p 154341
07/08/2015 11.53p 11.53p 11.53p 11.53p 0
06/08/2015 11.53p 11.53p 11.53p 11.53p 0
05/08/2015 11.53p 11.53p 11.53p 11.53p 16304
04/08/2015 11.53p 11.53p 11.53p 11.53p 4470
03/08/2015 11.41p 11.78p 11.41p 11.53p 6387
31/07/2015 11.41p 11.43p 11.41p 11.41p 20380
30/07/2015 11.41p 11.41p 11.41p 11.41p 0
29/07/2015 11.41p 11.41p 11.41p 11.41p 0
28/07/2015 11.41p 11.53p 11.41p 11.41p 38926
27/07/2015 11.41p 11.53p 11.41p 11.41p 8672
24/07/2015 11.41p 11.53p 11.41p 11.41p 7018
23/07/2015 11.65p 11.65p 11.41p 11.41p 8418
22/07/2015 12.27p 12.46p 11.65p 11.65p 444766
21/07/2015 12.39p 12.73p 12.24p 12.27p 13507
20/07/2015 10.55p 12.27p 10.55p 12.27p 473172
17/07/2015 10.55p 10.79p 10.55p 10.55p 1019
16/07/2015 10.55p 10.55p 10.43p 10.55p 0
15/07/2015 9.94p 10.43p 9.79p 10.43p 48494
14/07/2015 9.81p 10.30p 9.47p 9.94p 158199
13/07/2015 9.08p 9.76p 9.08p 9.57p 171901
10/07/2015 9.08p 9.13p 8.83p 9.08p 9258
09/07/2015 9.08p 9.22p 9.08p 9.08p 2574
08/07/2015 9.08p 9.10p 9.08p 9.08p 54803
07/07/2015 9.08p 9.08p 9.07p 9.08p 11976
06/07/2015 9.20p 9.20p 9.08p 9.08p 16195
03/07/2015 9.08p 9.20p 9.08p 9.20p 8560
02/07/2015 9.08p 9.08p 8.83p 9.08p 49804
01/07/2015 8.46p 9.10p 8.46p 9.08p 119176
30/06/2015 8.46p 8.61p 8.46p 8.46p 2765
29/06/2015 8.46p 8.46p 8.46p 8.46p 0
26/06/2015 8.95p 8.95p 7.90p 8.46p 598154
25/06/2015 8.95p 8.95p 8.95p 8.95p 0
24/06/2015 8.95p 8.95p 8.60p 8.95p 19802
23/06/2015 9.08p 9.22p 8.64p 8.95p 139071
22/06/2015 9.20p 9.33p 8.83p 9.08p 77701
19/06/2015 9.08p 9.20p 9.03p 9.08p 12307
18/06/2015 9.08p 9.08p 9.08p 9.08p 0
17/06/2015 9.08p 9.08p 9.08p 9.08p 0
16/06/2015 9.32p 9.32p 8.83p 9.08p 83950
15/06/2015 9.32p 9.42p 8.83p 9.32p 35665
12/06/2015 9.32p 9.42p 9.32p 9.32p 20997
11/06/2015 9.32p 9.32p 8.98p 9.32p 50950
10/06/2015 9.94p 9.94p 9.32p 9.32p 212236
09/06/2015 9.94p 9.94p 9.57p 9.94p 50950
08/06/2015 10.06p 10.06p 9.57p 9.94p 142538
05/06/2015 10.06p 10.45p 9.81p 10.06p 55733
04/06/2015 10.06p 10.06p 10.06p 10.06p 0
03/06/2015 10.06p 10.52p 10.06p 10.06p 52143
02/06/2015 10.06p 10.06p 9.72p 10.06p 35665
01/06/2015 10.06p 10.06p 9.72p 10.06p 2285
29/05/2015 10.06p 10.06p 9.72p 10.06p 8093
28/05/2015 10.30p 10.30p 10.06p 10.06p 52988
27/05/2015 10.43p 10.43p 10.06p 10.06p 25475
26/05/2015 10.43p 10.43p 10.43p 10.43p 0
22/05/2015 11.04p 11.04p 10.43p 10.43p 56045
21/05/2015 11.04p 11.04p 10.65p 11.04p 76425
20/05/2015 11.04p 11.04p 10.92p 11.04p 101900
19/05/2015 11.04p 11.04p 11.04p 11.04p 0
18/05/2015 11.04p 11.04p 10.79p 11.04p 16933

*Close Price adjusted for both dividends and splits