Coats Group (COA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coats Group

Date Open High Low Close* Volume
11/10/2017 86.45p 87.70p 86.10p 87.00p 383513
10/10/2017 87.00p 88.10p 87.00p 88.00p 565326
09/10/2017 87.00p 88.15p 86.40p 88.15p 342741
06/10/2017 85.00p 88.65p 85.00p 87.60p 1471113
05/10/2017 83.50p 86.45p 82.95p 85.60p 1395483
04/10/2017 80.55p 83.70p 79.80p 83.50p 1163172
03/10/2017 77.00p 80.65p 77.00p 80.05p 910027
02/10/2017 78.50p 78.50p 77.30p 77.30p 312104
29/09/2017 77.00p 78.35p 77.00p 78.20p 586454
28/09/2017 77.50p 78.30p 76.20p 78.00p 1428132
27/09/2017 78.25p 78.65p 77.20p 77.25p 411569
26/09/2017 78.00p 78.65p 78.00p 78.15p 297710
25/09/2017 78.10p 78.95p 77.90p 78.10p 321124
22/09/2017 77.35p 78.75p 77.35p 78.75p 329515
21/09/2017 78.80p 78.80p 77.65p 78.40p 493098
20/09/2017 77.00p 79.00p 77.00p 78.50p 552968
19/09/2017 77.65p 79.00p 77.60p 78.40p 336175
18/09/2017 78.95p 79.00p 77.95p 78.65p 506519
15/09/2017 78.95p 78.95p 78.00p 78.20p 1918279
14/09/2017 78.00p 79.00p 77.30p 78.00p 1129423
13/09/2017 78.00p 78.70p 76.50p 77.60p 1680866
12/09/2017 78.00p 78.00p 76.80p 77.30p 2310260
11/09/2017 76.50p 77.25p 76.50p 77.20p 642500
08/09/2017 76.75p 77.00p 76.30p 76.45p 301261
07/09/2017 77.50p 77.50p 77.00p 77.25p 715457
06/09/2017 76.00p 77.50p 75.55p 77.50p 1228526
05/09/2017 75.75p 77.10p 75.75p 76.90p 1356207
04/09/2017 79.00p 79.10p 76.00p 76.00p 579699
01/09/2017 79.00p 79.60p 78.10p 78.95p 2363163
31/08/2017 78.60p 79.65p 78.10p 79.00p 612945
30/08/2017 78.00p 80.40p 78.00p 79.30p 1622945
29/08/2017 79.00p 81.10p 77.45p 79.00p 1299021
25/08/2017 75.20p 80.00p 75.20p 79.50p 692295
24/08/2017 74.85p 77.80p 74.80p 76.85p 272720
23/08/2017 74.25p 76.35p 74.25p 76.15p 863926
22/08/2017 74.00p 76.00p 74.00p 75.20p 286364
21/08/2017 73.60p 75.20p 73.40p 75.05p 616013
18/08/2017 75.00p 75.00p 73.95p 74.00p 323638
17/08/2017 75.85p 76.50p 75.35p 75.35p 383179
16/08/2017 75.50p 75.90p 74.95p 75.60p 399946
15/08/2017 72.30p 75.30p 72.30p 75.20p 741414
14/08/2017 72.30p 74.50p 72.30p 72.90p 221672
11/08/2017 75.00p 75.75p 71.65p 72.00p 1022290
10/08/2017 76.00p 76.10p 74.80p 75.20p 1818477
09/08/2017 75.50p 76.40p 75.50p 75.85p 541028
08/08/2017 75.00p 76.90p 75.00p 76.40p 645400
07/08/2017 76.80p 77.00p 75.20p 76.00p 796398
04/08/2017 78.00p 78.05p 76.85p 77.15p 533201
03/08/2017 79.30p 79.85p 78.30p 78.55p 1087838
02/08/2017 80.00p 80.40p 79.50p 80.20p 821098
01/08/2017 78.00p 81.20p 77.60p 80.00p 1791573
31/07/2017 78.25p 79.95p 74.75p 79.30p 2485643
28/07/2017 77.25p 79.00p 76.50p 79.00p 1619130
27/07/2017 74.75p 77.20p 74.75p 77.00p 640374
26/07/2017 75.70p 76.95p 75.65p 76.35p 169288
25/07/2017 75.95p 76.70p 75.70p 75.80p 174414
24/07/2017 76.00p 76.75p 74.70p 75.80p 1818288
21/07/2017 77.00p 77.25p 76.35p 77.25p 855960
20/07/2017 76.30p 77.05p 76.30p 76.95p 837547
19/07/2017 74.50p 76.45p 74.50p 76.30p 624976
18/07/2017 74.85p 76.10p 74.85p 75.20p 971542
17/07/2017 76.20p 76.20p 75.25p 75.50p 1072159
14/07/2017 75.70p 76.20p 75.40p 76.00p 551221
13/07/2017 75.70p 76.50p 74.75p 76.20p 516918
12/07/2017 74.10p 76.10p 73.70p 75.50p 1356667
11/07/2017 76.00p 76.05p 74.00p 74.40p 955476
10/07/2017 76.20p 76.70p 75.70p 75.70p 909414
07/07/2017 74.60p 76.55p 74.05p 76.05p 1988266
06/07/2017 75.00p 75.80p 74.60p 74.60p 953701
05/07/2017 75.50p 76.50p 75.25p 76.00p 1867589
04/07/2017 77.20p 77.25p 75.60p 75.70p 1188671
03/07/2017 78.15p 78.15p 77.00p 77.25p 745152
30/06/2017 76.25p 78.00p 76.00p 78.00p 2929480
29/06/2017 75.60p 76.95p 75.60p 76.30p 1715407
28/06/2017 76.50p 77.00p 75.75p 76.00p 1538197
27/06/2017 75.15p 77.65p 75.15p 77.20p 1652197
26/06/2017 76.30p 77.35p 74.75p 76.00p 2748915
23/06/2017 77.75p 77.80p 76.65p 76.70p 1384926
22/06/2017 77.50p 78.00p 76.30p 77.60p 1277898
21/06/2017 78.00p 78.00p 76.25p 77.15p 2090238
20/06/2017 77.50p 78.25p 75.45p 77.50p 2408767
19/06/2017 76.00p 78.00p 74.75p 77.15p 2503804
16/06/2017 75.00p 76.75p 74.25p 76.75p 75918800
15/06/2017 72.00p 75.00p 72.00p 74.75p 7092851
14/06/2017 74.00p 74.75p 72.25p 73.25p 2718226
13/06/2017 72.75p 74.00p 72.75p 73.50p 2665887
12/06/2017 74.00p 74.12p 72.20p 72.75p 822314
09/06/2017 74.00p 74.50p 72.25p 74.00p 944605
08/06/2017 74.00p 74.25p 73.50p 74.00p 1327730
07/06/2017 74.25p 75.00p 73.75p 74.25p 5553818
06/06/2017 75.00p 75.00p 73.75p 74.25p 1946185
05/06/2017 74.50p 75.00p 73.54p 75.00p 5775806
02/06/2017 73.00p 75.00p 73.00p 74.50p 3855742
01/06/2017 74.75p 74.75p 73.75p 74.00p 385876
31/05/2017 74.00p 74.75p 74.00p 74.50p 3242246
30/05/2017 72.00p 75.00p 72.00p 74.75p 1572008
26/05/2017 74.00p 76.00p 72.84p 74.00p 1371038
25/05/2017 74.00p 75.25p 73.13p 74.50p 2636523
24/05/2017 72.00p 74.00p 72.00p 74.00p 1683968
23/05/2017 71.00p 72.75p 71.00p 72.00p 3604736
22/05/2017 70.00p 72.50p 69.75p 72.00p 7040315
19/05/2017 67.50p 70.00p 67.50p 70.00p 1748063
18/05/2017 68.00p 68.75p 67.50p 68.00p 9507702
17/05/2017 67.00p 68.25p 65.00p 68.25p 57195408
16/05/2017 62.00p 63.00p 61.25p 62.00p 8363445
15/05/2017 61.00p 62.50p 61.00p 62.50p 2915777
12/05/2017 62.00p 62.00p 61.00p 61.75p 391606
11/05/2017 61.00p 62.00p 61.00p 61.75p 4060830
10/05/2017 60.75p 61.75p 59.50p 61.00p 2813381
09/05/2017 61.75p 61.75p 60.75p 60.75p 456129
08/05/2017 63.00p 63.00p 61.25p 61.75p 960317
05/05/2017 62.25p 62.50p 60.75p 62.25p 1196332
04/05/2017 61.00p 62.65p 61.00p 62.50p 3283865
03/05/2017 62.00p 62.00p 61.00p 61.50p 389208
02/05/2017 64.00p 64.00p 61.50p 62.00p 1566057
28/04/2017 63.25p 64.75p 63.25p 64.25p 987798
27/04/2017 65.00p 65.00p 63.00p 63.50p 1743570
26/04/2017 61.75p 66.00p 61.75p 65.00p 3945965
25/04/2017 61.50p 63.00p 61.47p 62.75p 995946
24/04/2017 60.50p 61.50p 60.00p 61.50p 934323
21/04/2017 61.25p 62.37p 60.75p 60.75p 711034
20/04/2017 61.00p 63.00p 61.00p 61.00p 701934
19/04/2017 60.75p 63.00p 60.50p 62.75p 693502
18/04/2017 62.00p 62.00p 59.00p 60.75p 51377456
13/04/2017 61.75p 62.00p 61.00p 61.75p 1819088
12/04/2017 62.00p 62.00p 61.50p 62.00p 476931
11/04/2017 62.00p 62.25p 61.50p 62.00p 2963867
10/04/2017 62.00p 62.00p 61.50p 62.00p 1218495
07/04/2017 62.50p 64.00p 61.00p 62.00p 1398407
06/04/2017 64.00p 64.00p 62.00p 62.50p 353569
05/04/2017 63.50p 65.00p 62.25p 62.75p 2459266
04/04/2017 59.50p 64.00p 59.43p 63.75p 2089967
03/04/2017 58.50p 59.50p 58.50p 59.25p 1708910
31/03/2017 58.00p 59.00p 57.00p 58.00p 748020
30/03/2017 56.25p 59.00p 56.25p 58.00p 1296106
29/03/2017 57.00p 57.19p 56.50p 57.00p 574876
28/03/2017 57.75p 57.75p 56.00p 56.75p 1189392
27/03/2017 58.00p 58.00p 55.80p 57.00p 1054077
24/03/2017 56.50p 57.75p 55.70p 57.75p 846655
23/03/2017 56.00p 57.50p 55.82p 56.00p 195700
22/03/2017 57.00p 57.00p 55.59p 57.00p 911122
21/03/2017 55.75p 57.00p 55.50p 56.50p 2698079
20/03/2017 58.75p 58.75p 55.75p 56.50p 355305
17/03/2017 57.50p 57.50p 56.00p 56.25p 512383
16/03/2017 57.50p 57.75p 56.50p 57.75p 721516
15/03/2017 58.50p 58.50p 56.50p 58.00p 1016428
14/03/2017 58.75p 60.00p 57.90p 58.75p 416662
13/03/2017 58.75p 60.00p 57.81p 58.75p 1771392
10/03/2017 58.75p 59.00p 57.50p 58.75p 282262
09/03/2017 58.00p 59.50p 56.50p 56.50p 5006552
08/03/2017 57.00p 58.50p 56.20p 58.00p 6926563
07/03/2017 58.50p 59.00p 56.00p 56.50p 1170098
06/03/2017 58.50p 59.00p 58.00p 58.50p 966261
03/03/2017 57.75p 59.09p 57.50p 58.50p 5369929
02/03/2017 57.00p 58.00p 56.25p 57.75p 4548538
01/03/2017 55.75p 57.48p 55.00p 57.00p 627546
28/02/2017 52.00p 56.50p 52.00p 55.75p 794168
27/02/2017 54.75p 55.50p 50.00p 52.00p 2368306
24/02/2017 59.00p 59.10p 53.90p 54.75p 7014708
23/02/2017 60.00p 60.00p 58.17p 58.25p 11250902
22/02/2017 60.50p 60.50p 59.50p 60.00p 1875244
21/02/2017 58.50p 60.50p 58.00p 59.00p 10769957
20/02/2017 57.75p 57.89p 57.00p 57.75p 474223
17/02/2017 58.00p 58.10p 57.08p 57.75p 6519562
16/02/2017 59.00p 59.00p 57.02p 57.50p 927298
15/02/2017 59.75p 59.75p 58.02p 59.00p 674058
14/02/2017 59.75p 60.00p 58.50p 59.75p 131270
13/02/2017 60.25p 60.25p 58.50p 59.75p 1193470
10/02/2017 60.25p 61.00p 59.50p 60.25p 233532
09/02/2017 60.25p 60.25p 59.50p 60.25p 1153243
08/02/2017 60.25p 60.50p 59.50p 59.50p 765351
07/02/2017 60.25p 60.25p 59.65p 60.25p 1450512
06/02/2017 59.50p 60.25p 59.16p 60.25p 3548242
03/02/2017 59.25p 60.00p 59.00p 59.50p 587820
02/02/2017 59.50p 60.00p 58.00p 59.00p 1049282
01/02/2017 57.25p 60.00p 56.00p 60.00p 3146682
31/01/2017 57.50p 58.00p 56.00p 57.00p 755410
30/01/2017 59.25p 59.25p 57.00p 57.50p 486465
27/01/2017 59.25p 60.00p 58.00p 59.25p 222780
26/01/2017 59.00p 59.50p 58.12p 59.25p 807991
25/01/2017 59.00p 59.60p 58.20p 59.00p 598792
24/01/2017 61.00p 61.00p 58.00p 59.00p 478543
23/01/2017 61.00p 61.90p 60.15p 61.00p 703931
20/01/2017 59.00p 62.14p 58.89p 61.50p 2553755
19/01/2017 59.00p 59.88p 58.00p 59.00p 3281163
18/01/2017 56.50p 59.00p 56.40p 59.00p 3478251
17/01/2017 56.50p 57.90p 56.20p 57.50p 154163
16/01/2017 56.00p 57.97p 55.00p 57.00p 1030066
13/01/2017 54.25p 57.00p 53.50p 56.50p 2057601
12/01/2017 51.75p 55.00p 51.50p 54.25p 11549248
11/01/2017 51.75p 51.92p 50.50p 51.75p 553892
10/01/2017 51.75p 52.50p 50.00p 51.50p 2056607
09/01/2017 53.00p 54.00p 51.51p 52.00p 667869
06/01/2017 53.25p 53.50p 52.45p 53.00p 354439
05/01/2017 53.00p 54.00p 52.30p 53.25p 756920
04/01/2017 53.00p 53.15p 51.00p 53.00p 526767
03/01/2017 54.50p 54.70p 52.93p 53.00p 547572
30/12/2016 55.50p 55.70p 54.00p 54.50p 546820
29/12/2016 53.75p 56.00p 53.19p 56.00p 1008351
28/12/2016 51.75p 55.00p 51.30p 53.75p 771031

*Close Price adjusted for both dividends and splits