Coiled Therapeutics plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	7.880	9.000	7.880	8.625	86.250	46,282
2022-06-29	8.611	8.611	7.860	7.875	78.750	102,494
2022-06-28	8.750	8.800	8.750	8.750	87.500	3,658
2022-06-27	9.000	9.070	8.605	8.750	87.500	22,287
2022-06-24	8.750	9.000	8.620	9.000	90.000	15,224
2022-06-23	8.900	8.900	8.640	8.750	87.500	8,920
2022-06-22	11.000	11.750	8.555	8.800	88.000	357,747
2022-06-21	8.000	8.000	7.770	8.000	80.000	4,867
2022-06-16	8.000	8.000	7.750	8.000	80.000	54,803
2022-06-15	8.000	8.000	7.600	8.000	80.000	34,494
2022-06-14	8.000	8.000	8.000	8.000	80.000	312
2022-06-13	8.000	8.000	7.800	8.000	80.000	2,925
2022-06-10	8.000	8.000	7.800	8.000	80.000	9,258
2022-06-09	8.000	8.000	7.800	8.000	80.000	7,614
2022-06-08	8.125	8.125	8.125	8.125	81.250	3,047
2022-06-07	8.253	8.253	8.000	8.125	81.250	3,747
2022-06-06	8.125	8.250	8.000	8.250	82.500	4,950
2022-06-01	8.150	8.150	8.000	8.125	81.250	54,591
2022-05-31	8.250	8.250	8.000	8.250	82.500	4,856
2022-05-30	8.500	8.500	8.200	8.250	82.500	13,643
2022-05-27	8.500	8.500	8.260	8.500	85.000	4,422
2022-05-26	8.400	8.500	8.400	8.500	85.000	75
2022-05-24	8.700	8.700	8.250	8.375	83.750	28,343
2022-05-23	8.750	8.750	8.700	8.750	87.500	4,632
2022-05-20	8.750	8.750	8.505	8.750	87.500	14,210
2022-05-19	8.750	8.750	8.551	8.750	87.500	6,319
2022-05-18	8.750	8.950	8.402	8.750	87.500	138,068
2022-05-17	8.750	8.875	8.500	8.750	87.500	77,727
2022-05-16	8.000	8.940	7.750	8.750	87.500	257,557
2022-05-13	8.000	8.220	8.000	8.000	80.000	4,229
2022-05-12	8.125	8.248	7.800	8.000	80.000	36,983
2022-05-11	8.250	8.470	8.000	8.125	81.250	11,112
2022-05-10	8.255	8.255	8.000	8.250	82.500	32,507
2022-05-09	8.625	8.650	8.250	8.500	85.000	7,659
2022-05-06	8.625	8.708	8.510	8.625	86.250	10,500
2022-05-05	8.625	8.625	8.503	8.625	86.250	1,800
2022-05-04	8.730	8.730	8.503	8.625	86.250	18,870
2022-05-03	8.750	8.890	8.600	8.750	87.500	33,739
2022-04-29	8.750	9.000	8.750	8.750	87.500	21,258
2022-04-28	8.875	8.875	8.400	8.750	87.500	22,610
2022-04-27	8.975	8.990	8.975	8.975	89.750	1,454
2022-04-25	8.860	9.090	8.860	8.975	89.750	30,549
2022-04-22	9.100	9.100	8.850	8.850	88.500	30,066
2022-04-21	9.500	9.528	9.000	9.100	91.000	40,996
2022-04-20	9.500	9.550	9.470	9.500	95.000	8,554
2022-04-19	9.255	9.750	9.255	9.750	97.500	33,507
2022-04-14	9.250	9.316	9.250	9.250	92.500	2,535
2022-04-13	9.250	9.350	9.250	9.250	92.500	5,014
2022-04-12	9.350	9.360	9.000	9.250	92.500	15,695
2022-04-11	9.350	9.490	9.350	9.350	93.500	610
2022-04-08	9.250	9.350	9.060	9.350	93.500	15,435
2022-04-07	9.125	9.250	9.000	9.250	92.500	11,681
2022-04-06	9.000	9.250	8.891	9.125	91.250	16,817
2022-04-05	8.882	9.250	8.882	9.000	90.000	33,181
2022-04-01	8.875	8.990	8.875	8.875	88.750	6,500
2022-03-31	9.125	9.250	8.750	8.750	87.500	19,328
2022-03-30	9.125	9.125	9.025	9.125	91.250	3,885
2022-03-29	9.250	9.420	9.250	9.250	92.500	2,137
2022-03-28	9.600	9.600	9.070	9.250	92.500	21,523
2022-03-25	9.380	9.670	9.380	9.550	95.500	80,552

← NewerPage 18 of 20 · 1,142 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.