Collagen Solutions plc Recent Share Price (LSE:COS)

LSE:COS - Collagen Solutions PLC Collagen Solutions plc
Sector: Health Care, Industry: Biotechnology

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Aug 2020	GBX	2.6	2.6	2.6	2.6	2.6	-0.025 (-0.95%)	0
20 Aug 2020	GBX	2.625	2.625	2.625	2.625	2.625	0.0 (0.0%)	94,859
19 Aug 2020	GBX	2.625	2.625	2.625	2.625	2.625	-0.025 (-0.94%)	50,000
18 Aug 2020	GBX	2.65	2.65	2.5	2.65	2.65	+0.046 (+1.77%)	550,239
17 Aug 2020	GBX	2.604	2.604	2.604	2.604	2.604	+0.004 (+0.15%)	5,000
14 Aug 2020	GBX	2.6	2.6	2.6	2.6	2.6	-0.125 (-4.59%)	225,381
13 Aug 2020	GBX	2.725	2.725	2.6	2.725	2.725	0.0 (0.0%)	115,226
12 Aug 2020	GBX	2.725	2.725	2.6	2.725	2.725	+0.005 (+0.18%)	115,000
11 Aug 2020	GBX	2.72	2.72	2.72	2.72	2.72	-0.03 (-1.09%)	4,000
10 Aug 2020	GBX	2.75	2.75	2.5	2.75	2.75	0.0 (0.0%)	83,808
7 Aug 2020	GBX	2.75	2.75	2.505	2.75	2.75	0.0 (0.0%)	33,433
6 Aug 2020	GBX	2.75	2.76	2.505	2.75	2.75	0.0 (0.0%)	18,762
5 Aug 2020	GBX	2.75	2.75	2.75	2.75	2.75	0.0 (0.0%)	0
4 Aug 2020	GBX	2.75	2.8	2.505	2.75	2.75	0.0 (0.0%)	624,240
3 Aug 2020	GBX	2.75	2.75	2.75	2.75	2.75	-0.05 (-1.79%)	0
31 Jul 2020	GBX	2.8	2.8	2.8	2.8	2.8	+0.29 (+11.55%)	39,162
30 Jul 2020	GBX	2.5101	2.5101	2.5101	2.5101	2.5101	0.0 (0.0%)	10,000
29 Jul 2020	GBX	2.5101	2.5101	2.5101	2.5101	2.5101	-0.37 (-12.84%)	3,301
28 Jul 2020	GBX	2.88	2.88	2.88	2.88	2.88	+0.13 (+4.73%)	34,444
27 Jul 2020	GBX	2.8	2.8399	2.6101	2.75	2.75	-0.115 (-4.01%)	137,235
24 Jul 2020	GBX	2.8649	2.88	2.8649	2.8649	2.8649	+0.115 (+4.18%)	130,320
23 Jul 2020	GBX	2.75	2.8749	2.5168	2.75	2.75	0.0 (0.0%)	178,771
22 Jul 2020	GBX	2.75	2.89	2.5001	2.75	2.75	0.0 (0.0%)	215,030
21 Jul 2020	GBX	2.75	3.1	2.52	2.75	2.75	+0.15 (+5.77%)	1,133,549
20 Jul 2020	GBX	2.703	2.703	2.51	2.6	2.6	-0.25 (-8.77%)	746,839
17 Jul 2020	GBX	2.85	2.85	2.85	2.85	2.85	+0.05 (+1.79%)	0
16 Jul 2020	GBX	2.8	2.8	2.8	2.8	2.8	0.0 (0.0%)	34,142
15 Jul 2020	GBX	2.8	2.8	2.8	2.8	2.8	-0.1 (-3.45%)	47,739
14 Jul 2020	GBX	2.9	2.9	2.9	2.9	2.9	-0.05 (-1.69%)	0
13 Jul 2020	GBX	2.95	2.95	2.95	2.95	2.95	+0.15 (+5.36%)	4,666

First
1
2
3
4
5
Last

Unicorn Response |