Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2015 26.25p 27.00p 25.50p 26.25p 101388
29/05/2015 26.25p 26.50p 26.25p 26.25p 0
28/05/2015 26.50p 26.50p 26.50p 26.50p 0
27/05/2015 26.50p 26.50p 25.28p 26.50p 321604
26/05/2015 26.50p 27.00p 26.00p 26.50p 67883
22/05/2015 27.00p 27.00p 25.94p 26.50p 8871334
21/05/2015 27.00p 27.00p 26.45p 27.00p 6379
20/05/2015 27.50p 27.50p 26.37p 27.50p 5196
19/05/2015 27.50p 28.64p 26.50p 27.50p 82116
18/05/2015 27.50p 28.70p 27.50p 27.50p 11349
15/05/2015 27.50p 28.75p 27.50p 27.50p 12094
14/05/2015 27.50p 27.50p 27.50p 27.50p 0
13/05/2015 27.75p 27.75p 26.48p 27.50p 610990
12/05/2015 28.00p 28.90p 26.45p 27.75p 30836018
11/05/2015 28.00p 29.50p 26.84p 28.00p 1526611
08/05/2015 27.50p 29.00p 25.68p 28.00p 212501
07/05/2015 26.50p 29.00p 25.93p 27.50p 732013
06/05/2015 26.50p 26.50p 26.18p 26.50p 214085
05/05/2015 26.50p 28.00p 26.00p 26.50p 1304317
01/05/2015 26.50p 26.50p 26.10p 26.50p 150194
30/04/2015 26.25p 27.49p 26.00p 26.25p 158300
29/04/2015 26.25p 27.25p 26.25p 26.25p 12500
28/04/2015 26.25p 27.49p 25.46p 26.25p 72330
27/04/2015 25.50p 27.38p 25.50p 26.25p 90203
24/04/2015 25.00p 26.49p 24.70p 25.50p 253917
23/04/2015 25.00p 25.00p 25.00p 25.00p 0
22/04/2015 25.00p 25.78p 25.00p 25.00p 85829
21/04/2015 25.00p 25.70p 24.00p 25.50p 14894
20/04/2015 25.00p 25.00p 24.70p 25.00p 10756
17/04/2015 24.75p 25.63p 24.75p 24.75p 1327884
16/04/2015 25.00p 25.15p 24.75p 24.75p 467816
15/04/2015 25.25p 25.25p 24.50p 25.00p 160000
14/04/2015 25.25p 25.50p 25.25p 25.25p 3800
13/04/2015 25.25p 25.25p 25.00p 25.25p 2500
10/04/2015 25.25p 25.25p 25.25p 25.25p 0
09/04/2015 25.25p 25.25p 25.25p 25.25p 0
08/04/2015 25.00p 25.25p 25.00p 25.25p 133334
07/04/2015 25.25p 25.75p 24.71p 25.00p 201312
02/04/2015 25.25p 25.25p 24.50p 25.25p 151840
01/04/2015 25.00p 25.50p 24.00p 25.25p 125430
31/03/2015 24.75p 27.00p 24.25p 25.00p 1389993
30/03/2015 24.75p 25.50p 24.00p 24.75p 152197
27/03/2015 24.25p 25.00p 23.50p 24.75p 312117
26/03/2015 24.00p 24.00p 23.50p 24.00p 43348
25/03/2015 23.75p 25.50p 23.50p 24.00p 40172
24/03/2015 23.75p 23.75p 23.30p 23.75p 3527
23/03/2015 23.75p 23.75p 23.30p 23.75p 6880
20/03/2015 23.50p 24.29p 23.15p 23.50p 344015
19/03/2015 23.50p 24.12p 23.14p 23.50p 162205
18/03/2015 23.50p 23.66p 23.10p 23.50p 643868
17/03/2015 23.50p 23.50p 23.13p 23.50p 10000
16/03/2015 23.50p 23.70p 22.50p 23.50p 351650
13/03/2015 23.50p 23.50p 23.46p 23.50p 112500
12/03/2015 23.50p 23.50p 23.15p 23.50p 136573
11/03/2015 23.25p 23.25p 22.80p 23.25p 78251
10/03/2015 23.25p 23.25p 22.78p 23.25p 337500
09/03/2015 23.25p 23.25p 22.60p 23.25p 210919
06/03/2015 22.75p 23.25p 22.75p 23.25p 2150000
05/03/2015 22.75p 23.25p 21.60p 23.00p 11471091
04/03/2015 22.00p 22.50p 21.40p 22.50p 465000
03/03/2015 22.00p 22.50p 21.40p 22.00p 192035
02/03/2015 22.00p 22.70p 21.41p 22.00p 137534
27/02/2015 22.00p 22.50p 22.00p 22.00p 776250
26/02/2015 22.00p 22.50p 22.00p 22.00p 188758
25/02/2015 22.00p 22.00p 21.80p 22.00p 50000
24/02/2015 22.00p 22.00p 21.58p 22.00p 70000
23/02/2015 22.00p 22.00p 21.05p 22.00p 2897
20/02/2015 22.00p 22.00p 22.00p 22.00p 0
19/02/2015 22.00p 22.00p 21.00p 22.00p 200000
18/02/2015 22.25p 22.25p 21.00p 22.00p 122389
17/02/2015 22.25p 22.25p 21.60p 22.25p 51005
16/02/2015 22.25p 22.25p 22.25p 22.25p 0
13/02/2015 22.25p 22.25p 20.85p 22.25p 71516
12/02/2015 22.50p 22.50p 22.01p 22.50p 14437
11/02/2015 23.00p 23.00p 21.22p 22.50p 182736
10/02/2015 23.25p 23.25p 23.25p 23.25p 0
09/02/2015 23.25p 23.25p 23.25p 23.25p 0
06/02/2015 23.25p 24.40p 22.50p 23.25p 19238
05/02/2015 23.25p 23.25p 23.25p 23.25p 0
04/02/2015 23.25p 23.25p 22.00p 23.25p 5063818
03/02/2015 23.25p 23.25p 23.25p 23.25p 0
02/02/2015 23.50p 24.90p 22.35p 23.50p 563026
30/01/2015 23.50p 23.50p 22.24p 23.50p 1465000
29/01/2015 24.00p 25.20p 22.37p 24.00p 106001
28/01/2015 24.00p 24.00p 22.99p 24.00p 32800
27/01/2015 24.00p 24.00p 22.68p 24.00p 143507
26/01/2015 24.25p 24.25p 22.89p 24.00p 81405
23/01/2015 23.25p 25.00p 23.24p 24.25p 89135
22/01/2015 23.25p 24.50p 23.01p 23.25p 208719
21/01/2015 23.25p 26.00p 23.25p 23.25p 4147385
20/01/2015 23.25p 24.50p 22.50p 23.25p 108809
19/01/2015 23.00p 24.00p 23.00p 23.00p 105640
16/01/2015 23.00p 24.00p 23.00p 23.00p 1031053
15/01/2015 23.00p 24.00p 23.00p 23.00p 1477414
14/01/2015 23.00p 24.00p 23.00p 23.00p 152587
13/01/2015 22.00p 23.00p 22.00p 23.00p 15000
12/01/2015 22.00p 23.00p 21.50p 22.00p 22731
09/01/2015 21.75p 23.00p 20.50p 21.75p 32705
08/01/2015 21.75p 21.75p 20.50p 21.75p 6700
07/01/2015 21.50p 23.00p 21.50p 21.50p 208
06/01/2015 21.50p 22.82p 21.50p 21.50p 4558584
05/01/2015 21.25p 22.50p 21.10p 21.50p 71013
02/01/2015 21.25p 22.13p 21.25p 21.25p 10392
31/12/2014 21.00p 21.00p 21.00p 21.00p 0
30/12/2014 21.00p 21.99p 21.00p 21.00p 45222
29/12/2014 21.00p 21.00p 20.00p 21.00p 5385
24/12/2014 21.00p 21.00p 20.98p 21.00p 300000
23/12/2014 20.50p 21.50p 20.50p 21.00p 250625
22/12/2014 20.50p 21.00p 19.00p 20.50p 194274
19/12/2014 23.50p 23.50p 21.50p 21.75p 40000
18/12/2014 25.00p 25.00p 23.45p 23.50p 91852
17/12/2014 25.00p 25.00p 25.00p 25.00p 11286
16/12/2014 25.75p 25.75p 24.46p 25.00p 10000
15/12/2014 25.75p 26.00p 25.75p 25.75p 0
12/12/2014 26.00p 26.06p 26.00p 26.00p 10000
11/12/2014 26.00p 26.00p 25.60p 26.00p 56959
10/12/2014 26.00p 26.00p 24.72p 26.00p 872507
09/12/2014 26.50p 26.50p 25.00p 26.50p 520361
08/12/2014 26.50p 26.65p 25.03p 26.50p 681990
05/12/2014 26.50p 26.65p 25.19p 26.50p 159750
04/12/2014 26.50p 26.65p 25.17p 26.50p 6021609
03/12/2014 26.50p 26.92p 25.51p 26.50p 157320
02/12/2014 26.50p 26.50p 25.70p 26.50p 100000
01/12/2014 26.50p 26.50p 25.67p 26.50p 100000
28/11/2014 26.50p 26.50p 25.40p 26.50p 750000
27/11/2014 26.50p 28.00p 25.00p 26.50p 3574187
26/11/2014 26.50p 27.90p 25.45p 26.50p 2884031
25/11/2014 26.50p 26.50p 25.59p 26.50p 68000
24/11/2014 26.50p 28.00p 25.50p 26.50p 616424
21/11/2014 26.50p 26.50p 25.63p 26.50p 1565000
20/11/2014 26.50p 27.00p 25.64p 26.50p 160760
19/11/2014 26.50p 28.00p 25.81p 26.50p 152565
18/11/2014 26.50p 27.90p 26.49p 26.50p 99896
17/11/2014 26.50p 26.50p 26.00p 26.50p 353502
14/11/2014 26.55p 27.50p 26.50p 26.50p 18106200
13/11/2014 26.25p 28.00p 25.80p 26.50p 89634
12/11/2014 26.25p 26.25p 26.23p 26.25p 210000
11/11/2014 26.25p 27.25p 25.00p 26.25p 377161
10/11/2014 26.00p 27.00p 26.00p 26.00p 250000
07/11/2014 25.75p 27.00p 25.54p 26.00p 510000
06/11/2014 25.75p 26.50p 25.16p 25.75p 332169
05/11/2014 25.75p 25.89p 25.38p 25.75p 515449
04/11/2014 26.00p 26.00p 24.98p 25.75p 180000
03/11/2014 26.00p 26.00p 26.00p 26.00p 0
31/10/2014 26.00p 26.28p 25.30p 26.00p 1957002
30/10/2014 26.00p 26.74p 26.00p 26.00p 30750
29/10/2014 26.00p 26.35p 25.53p 26.00p 1401892
28/10/2014 26.75p 27.50p 25.00p 26.00p 306654
27/10/2014 28.00p 28.80p 28.00p 28.00p 16893
24/10/2014 28.00p 28.00p 26.94p 28.00p 500000
23/10/2014 28.00p 28.00p 26.95p 28.00p 400000
22/10/2014 28.00p 28.50p 27.20p 28.00p 355197
21/10/2014 28.00p 29.00p 27.20p 28.00p 2541449
20/10/2014 28.00p 28.00p 27.18p 28.00p 300000
17/10/2014 28.00p 28.00p 27.23p 28.00p 1249955
16/10/2014 28.00p 28.01p 27.50p 28.00p 1708760
15/10/2014 28.00p 28.00p 28.00p 28.00p 0
14/10/2014 28.00p 28.90p 27.84p 28.00p 157065
13/10/2014 28.50p 28.50p 27.30p 28.00p 611425
10/10/2014 28.50p 29.37p 27.60p 28.50p 1266996
09/10/2014 29.00p 29.00p 28.00p 29.00p 1357
08/10/2014 29.00p 29.00p 27.47p 29.00p 79896
07/10/2014 29.00p 29.75p 27.86p 29.00p 679643
06/10/2014 29.50p 30.24p 29.50p 30.00p 7727
03/10/2014 29.50p 29.50p 28.10p 29.50p 6197512
02/10/2014 29.75p 30.25p 29.40p 29.50p 36885
01/10/2014 30.00p 30.00p 30.00p 30.00p 0
30/09/2014 30.00p 30.00p 28.69p 30.00p 10054432
29/09/2014 30.00p 30.00p 30.00p 30.00p 0
26/09/2014 30.00p 30.00p 29.11p 30.00p 9000000
25/09/2014 30.00p 30.00p 29.36p 30.00p 10009594
24/09/2014 30.75p 31.50p 29.60p 30.75p 2061283
23/09/2014 30.50p 31.00p 29.02p 31.00p 303894
22/09/2014 30.50p 31.00p 30.50p 30.50p 50000
19/09/2014 29.50p 31.50p 28.59p 30.75p 478081
18/09/2014 29.50p 30.40p 28.70p 29.50p 301721
17/09/2014 29.50p 30.00p 29.14p 29.50p 1357529
16/09/2014 29.50p 29.85p 28.69p 29.50p 127486
15/09/2014 29.50p 29.86p 28.03p 29.50p 214653
12/09/2014 29.50p 29.86p 28.13p 29.50p 191526
11/09/2014 30.00p 30.00p 28.39p 29.75p 90145
10/09/2014 30.50p 30.52p 28.14p 30.00p 124234
09/09/2014 31.25p 31.69p 29.50p 30.50p 185033
08/09/2014 31.50p 31.75p 31.25p 31.25p 601377
05/09/2014 31.50p 31.86p 31.03p 31.50p 1527756
04/09/2014 31.50p 31.86p 30.88p 31.25p 275871
03/09/2014 31.50p 31.86p 30.83p 31.50p 238187
02/09/2014 31.50p 31.50p 30.83p 31.50p 2504
01/09/2014 31.50p 31.80p 30.82p 31.50p 8332691
29/08/2014 31.50p 31.78p 30.80p 31.50p 2090573
28/08/2014 31.50p 31.78p 30.80p 31.50p 16904
27/08/2014 31.50p 32.00p 30.88p 32.00p 350135
26/08/2014 31.50p 31.50p 30.70p 31.50p 470116
22/08/2014 31.50p 31.50p 30.80p 31.50p 603083
21/08/2014 31.75p 31.86p 30.70p 31.50p 458025
20/08/2014 32.00p 32.00p 30.54p 32.00p 105000
19/08/2014 32.75p 32.75p 30.48p 32.00p 198000
18/08/2014 33.00p 33.00p 30.54p 32.00p 214371
15/08/2014 33.00p 33.00p 32.00p 33.00p 100000
14/08/2014 33.00p 33.20p 30.54p 33.00p 28255646

*Close Price adjusted for both dividends and splits