Coiled Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	9.250	9.380	9.050	9.250	92.500	8,380
2022-03-23	9.140	9.380	9.140	9.250	92.500	30,717
2022-03-22	9.375	9.420	9.000	9.125	91.250	67,400
2022-03-21	9.200	9.500	9.200	9.375	93.750	79,949
2022-03-18	9.000	9.200	9.000	9.125	91.250	17,688
2022-03-17	8.875	9.000	8.770	8.875	88.750	33,074
2022-03-15	8.875	8.875	8.750	8.875	88.750	3,435
2022-03-14	8.875	8.875	8.750	8.875	88.750	10,000
2022-03-11	9.000	9.000	8.760	9.000	90.000	10,200
2022-03-10	8.950	9.100	8.830	9.000	90.000	9,939
2022-03-09	9.070	9.070	8.750	8.950	89.500	42,092
2022-03-08	9.125	9.250	9.066	9.125	91.250	5,777
2022-03-07	9.000	9.160	8.820	9.125	91.250	10,252
2022-03-04	9.250	9.300	8.660	9.000	90.000	38,547
2022-03-03	9.250	9.325	9.035	9.250	92.500	12,756
2022-03-02	9.250	9.250	9.000	9.250	92.500	14,995
2022-03-01	9.250	9.440	9.060	9.250	92.500	3,253
2022-02-28	9.250	9.250	9.050	9.250	92.500	28,500
2022-02-25	9.750	9.750	9.570	9.750	97.500	610
2022-02-24	9.750	9.750	9.500	9.750	97.500	2,686
2022-02-23	9.750	9.750	9.500	9.750	97.500	17,500
2022-02-22	9.750	9.773	9.531	9.750	97.500	5,242
2022-02-21	9.850	10.000	9.610	9.750	97.500	32,501
2022-02-18	10.000	10.000	9.850	9.850	98.500	22,738
2022-02-17	9.875	10.500	9.850	10.250	102.50	26,720
2022-02-16	10.000	10.000	9.750	9.875	98.750	11,236
2022-02-14	10.125	10.125	9.750	10.125	101.25	13,518
2022-02-11	10.250	10.250	10.000	10.250	102.50	20,005
2022-02-10	10.260	10.260	9.950	10.250	102.50	45,903
2022-02-09	10.400	10.780	10.206	10.350	103.50	67,990
2022-02-08	9.750	11.466	9.710	10.400	104.00	319,395
2022-02-07	9.650	9.750	9.650	9.750	97.500	16,800
2022-02-04	9.940	9.940	9.500	9.625	96.250	64,705
2022-02-03	10.026	10.026	9.575	9.975	99.750	122,686
2022-02-02	9.975	10.400	9.500	10.250	102.50	120,687
2022-02-01	10.000	10.000	9.940	9.975	99.750	47,086
2022-01-31	10.250	10.300	10.000	10.250	102.50	23,096
2022-01-28	9.750	10.160	9.560	9.750	97.500	154,517
2022-01-27	9.750	9.750	9.300	9.750	97.500	21,058
2022-01-26	9.500	9.974	9.380	9.750	97.500	45,979
2022-01-25	9.375	9.700	9.250	9.500	95.000	37,228
2022-01-24	9.500	9.650	9.000	9.250	92.500	86,414
2022-01-21	9.950	10.120	9.250	9.500	95.000	88,194
2022-01-20	10.140	10.140	9.660	10.000	100.00	118,891
2022-01-19	9.750	10.500	9.500	10.250	102.50	295,707
2022-01-18	9.250	10.500	9.000	10.200	102.00	397,643
2022-01-17	9.125	9.500	9.001	9.250	92.500	209,849
2022-01-14	9.250	9.250	8.750	9.000	90.000	86,113
2022-01-13	9.250	9.250	9.000	9.250	92.500	39,074
2022-01-12	9.250	9.250	9.000	9.250	92.500	88,698
2022-01-11	9.250	9.250	9.000	9.250	92.500	18,163
2022-01-10	9.250	9.500	9.000	9.250	92.500	13,256
2022-01-07	10.000	10.000	9.000	9.250	92.500	13,985
2022-01-06	10.125	10.500	9.775	10.125	101.25	69,535
2022-01-05	10.500	10.500	9.500	10.125	101.25	7,847
2022-01-04	10.500	10.500	9.500	10.500	105.00	12,812
2021-12-31	10.500	10.500	10.000	10.500	105.00	3,220
2021-12-30	10.500	10.500	10.000	10.500	105.00	17,174
2021-12-29	10.250	10.500	9.800	10.500	105.00	131,300
2021-12-23	10.250	10.300	10.000	10.250	102.50	6,739

← NewerPage 19 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.