Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/08/2014 34.00p 34.00p 33.00p 33.00p 224053
12/08/2014 34.00p 35.45p 33.14p 34.00p 39897952
11/08/2014 34.00p 34.00p 33.31p 34.00p 8064
08/08/2014 34.00p 34.00p 33.30p 34.00p 508345
07/08/2014 34.00p 34.00p 33.30p 34.00p 954577
06/08/2014 34.00p 34.00p 33.61p 34.00p 250000
05/08/2014 34.00p 34.00p 33.91p 34.00p 680000
04/08/2014 34.00p 34.10p 33.00p 34.00p 0
01/08/2014 34.00p 34.10p 33.00p 33.00p 912859
31/07/2014 34.00p 34.10p 33.30p 34.00p 102851
30/07/2014 34.00p 34.18p 33.25p 33.50p 1182615
29/07/2014 34.00p 34.00p 33.23p 34.00p 126437
28/07/2014 34.50p 34.95p 33.10p 34.00p 635323
25/07/2014 34.50p 34.50p 33.36p 34.50p 0
24/07/2014 34.50p 34.50p 33.36p 34.50p 6793
23/07/2014 34.50p 34.50p 33.36p 34.50p 8540
22/07/2014 34.50p 34.50p 34.00p 34.50p 85369
21/07/2014 34.50p 34.50p 33.97p 34.50p 0
18/07/2014 34.50p 34.50p 33.97p 34.50p 2875
17/07/2014 34.50p 35.00p 33.97p 34.50p 267
16/07/2014 34.50p 34.50p 33.97p 34.50p 0
15/07/2014 34.50p 34.50p 33.97p 34.50p 10000
14/07/2014 34.50p 34.50p 33.97p 34.50p 1752
11/07/2014 34.50p 34.50p 33.97p 34.50p 0
10/07/2014 34.50p 34.50p 33.97p 34.50p 0
09/07/2014 34.50p 34.50p 33.97p 34.50p 101
08/07/2014 34.50p 34.50p 34.50p 34.50p 2000
07/07/2014 34.50p 34.50p 33.97p 34.50p 58
04/07/2014 34.50p 35.80p 33.96p 34.50p 17112
03/07/2014 34.50p 34.50p 33.96p 34.50p 107
02/07/2014 34.50p 35.70p 34.50p 34.50p 0
01/07/2014 34.50p 35.70p 34.50p 34.50p 2137370
30/06/2014 34.50p 34.62p 34.50p 34.50p 18494
27/06/2014 34.50p 34.62p 34.50p 34.50p 203
26/06/2014 34.50p 35.50p 34.50p 34.50p 2400
25/06/2014 34.50p 34.50p 34.25p 34.50p 0
24/06/2014 34.50p 34.50p 34.25p 34.50p 99662
23/06/2014 34.50p 34.62p 34.50p 34.50p 695
20/06/2014 34.50p 34.62p 34.50p 34.50p 187252
19/06/2014 34.50p 35.25p 34.50p 34.50p 130000
18/06/2014 34.50p 36.00p 34.50p 34.50p 169266
17/06/2014 34.50p 34.62p 34.50p 34.50p 0
16/06/2014 34.50p 34.62p 34.50p 34.50p 573
13/06/2014 34.50p 34.62p 34.50p 34.50p 18962
12/06/2014 34.50p 35.90p 34.50p 34.50p 0
11/06/2014 34.50p 35.90p 34.50p 34.50p 13295
10/06/2014 34.50p 34.62p 34.50p 34.50p 14960
09/06/2014 34.50p 34.62p 34.50p 34.50p 2988
06/06/2014 34.50p 34.50p 34.15p 34.50p 705100
05/06/2014 34.50p 34.50p 34.10p 34.50p 0
04/06/2014 34.50p 34.50p 34.10p 34.50p 50000
03/06/2014 34.50p 34.63p 34.50p 34.50p 0
02/06/2014 34.50p 34.63p 34.50p 34.50p 0
30/05/2014 34.50p 34.63p 34.50p 34.50p 260
29/05/2014 34.50p 34.62p 34.50p 34.50p 0
28/05/2014 34.50p 34.62p 34.50p 34.50p 3768
27/05/2014 34.50p 34.62p 34.50p 34.50p 172
23/05/2014 34.50p 35.20p 34.50p 34.50p 10017
22/05/2014 34.50p 34.50p 34.37p 34.50p 250000
21/05/2014 34.50p 34.50p 34.48p 34.50p 125000
20/05/2014 34.50p 35.09p 34.50p 34.50p 410284
19/05/2014 34.50p 35.20p 34.50p 34.50p 12922
16/05/2014 34.50p 35.20p 34.50p 34.50p 55168
15/05/2014 34.50p 35.20p 34.50p 34.50p 399753
14/05/2014 34.50p 35.00p 34.50p 34.50p 324277
13/05/2014 34.50p 35.00p 34.50p 34.50p 304160
12/05/2014 34.50p 34.66p 34.50p 34.50p 66000
09/05/2014 34.50p 35.00p 34.50p 34.50p 204369
08/05/2014 34.50p 35.00p 34.50p 34.50p 168905
07/05/2014 35.00p 35.50p 34.00p 35.00p 130146
06/05/2014 35.00p 35.09p 34.25p 35.00p 2742391
02/05/2014 35.00p 36.00p 34.75p 35.00p 4899752
01/05/2014 35.00p 35.00p 35.00p 35.00p 4802
30/04/2014 35.00p 35.00p 34.65p 35.00p 330614
29/04/2014 35.00p 36.00p 34.00p 35.00p 196838
28/04/2014 35.00p 35.00p 34.66p 35.00p 2000000
25/04/2014 35.00p 35.00p 34.00p 35.00p 88
24/04/2014 35.00p 35.90p 35.00p 35.00p 106000
23/04/2014 35.00p 35.00p 34.96p 35.00p 160000
22/04/2014 35.00p 35.00p 35.00p 35.00p 223
17/04/2014 35.00p 35.00p 34.82p 35.00p 242810
16/04/2014 35.00p 35.90p 35.00p 35.00p 561010
15/04/2014 35.00p 35.03p 34.50p 35.00p 0
14/04/2014 35.00p 35.03p 34.50p 35.00p 202722
11/04/2014 35.00p 35.05p 35.00p 35.00p 205500
10/04/2014 35.00p 35.32p 35.00p 35.00p 0
09/04/2014 35.00p 35.32p 35.00p 35.00p 2154590
08/04/2014 35.00p 36.00p 35.00p 35.00p 0
07/04/2014 35.00p 36.00p 35.00p 35.00p 178200
04/04/2014 35.00p 36.00p 35.00p 35.00p 250
03/04/2014 35.00p 36.00p 34.97p 35.00p 221744
02/04/2014 34.50p 36.00p 34.50p 35.00p 2559277
01/04/2014 34.50p 35.90p 34.50p 34.50p 6500
31/03/2014 34.50p 35.52p 34.50p 34.50p 166666
28/03/2014 34.50p 35.79p 34.50p 34.50p 0
27/03/2014 34.50p 35.79p 34.50p 34.50p 106672
26/03/2014 34.50p 35.70p 34.50p 34.50p 100000
25/03/2014 34.50p 35.32p 34.50p 34.50p 5172119
24/03/2014 34.50p 36.00p 34.50p 35.00p 1773088
21/03/2014 34.50p 35.32p 34.50p 34.50p 1233000
20/03/2014 34.50p 34.50p 33.70p 34.50p 90
19/03/2014 34.50p 35.90p 33.70p 34.50p 644169
18/03/2014 35.00p 35.90p 34.50p 34.50p 31096
17/03/2014 35.00p 36.00p 34.61p 35.00p 162363
14/03/2014 35.00p 36.00p 35.00p 35.00p 0
13/03/2014 35.00p 36.00p 35.00p 35.00p 121417
12/03/2014 35.00p 35.30p 34.61p 35.00p 0
11/03/2014 35.00p 35.30p 34.61p 35.00p 753552
10/03/2014 34.50p 36.63p 34.50p 35.00p 5735122
07/03/2014 34.50p 35.95p 33.60p 34.50p 2411447
06/03/2014 34.75p 35.95p 34.10p 34.75p 170594
05/03/2014 33.75p 35.00p 33.20p 34.50p 274166
04/03/2014 33.75p 34.83p 33.00p 33.75p 201043
03/03/2014 33.75p 34.58p 33.00p 33.75p 414441
28/02/2014 34.00p 34.72p 33.40p 33.75p 416178
27/02/2014 34.00p 34.60p 33.00p 33.00p 642883
26/02/2014 33.50p 34.75p 33.50p 34.75p 126037
25/02/2014 33.50p 33.55p 32.60p 33.50p 963723
24/02/2014 33.50p 33.50p 32.60p 33.50p 400277
21/02/2014 33.50p 33.50p 33.39p 33.50p 240000
20/02/2014 33.50p 33.50p 33.00p 33.50p 665471
19/02/2014 33.50p 33.50p 32.60p 33.50p 160425
18/02/2014 33.50p 33.50p 32.60p 33.50p 10238
17/02/2014 33.50p 33.50p 32.60p 33.50p 994825
14/02/2014 33.25p 33.50p 33.15p 33.25p 221970
13/02/2014 33.25p 33.61p 33.09p 33.25p 5616000
12/02/2014 33.25p 33.25p 32.50p 33.25p 10000
11/02/2014 33.25p 33.95p 33.25p 33.25p 5280000
10/02/2014 33.25p 33.25p 32.50p 33.25p 7964
07/02/2014 33.25p 33.25p 32.50p 33.25p 10000
06/02/2014 33.00p 33.35p 32.50p 33.25p 44451
05/02/2014 32.50p 33.70p 32.00p 33.00p 9710000
04/02/2014 32.50p 33.55p 32.00p 32.50p 15214932
03/02/2014 31.50p 32.24p 31.50p 31.50p 378016
31/01/2014 31.50p 32.26p 31.41p 31.50p 260462
30/01/2014 31.50p 32.00p 31.40p 31.50p 170002
29/01/2014 32.00p 32.50p 31.50p 32.00p 140428
28/01/2014 31.50p 31.50p 31.40p 31.50p 544381
27/01/2014 31.50p 33.00p 31.50p 31.50p 300
24/01/2014 31.50p 32.60p 31.40p 31.50p 357831
23/01/2014 31.50p 31.56p 31.50p 31.50p 300000
22/01/2014 31.50p 32.40p 31.50p 31.50p 16099
21/01/2014 31.50p 32.00p 31.50p 31.50p 400000
20/01/2014 31.50p 31.60p 31.50p 31.50p 23734
17/01/2014 31.50p 32.00p 31.50p 31.50p 3000
16/01/2014 31.50p 32.56p 31.00p 31.50p 20615092
15/01/2014 31.00p 31.50p 30.65p 31.00p 728021
14/01/2014 30.50p 32.00p 30.50p 31.00p 159855
13/01/2014 30.50p 30.50p 30.00p 30.50p 963000
10/01/2014 30.25p 31.00p 29.94p 30.25p 769615
09/01/2014 30.25p 30.75p 29.94p 30.25p 688991
08/01/2014 30.00p 30.75p 29.75p 30.00p 100000
07/01/2014 30.00p 30.00p 29.82p 30.00p 2069541
06/01/2014 30.00p 30.00p 29.75p 30.00p 1226
03/01/2014 30.00p 30.00p 29.64p 30.00p 569950
02/01/2014 30.00p 30.00p 29.75p 30.00p 455
31/12/2013 30.00p 30.00p 29.41p 30.00p 379998
30/12/2013 30.00p 30.00p 29.20p 30.00p 354044
27/12/2013 30.00p 30.00p 29.75p 30.00p 30236
24/12/2013 30.00p 30.00p 29.35p 30.00p 5036000
23/12/2013 30.00p 31.00p 29.75p 30.00p 48000
20/12/2013 30.00p 30.00p 29.70p 30.00p 739000
19/12/2013 30.00p 30.75p 29.70p 30.00p 933441
18/12/2013 30.00p 30.40p 29.70p 30.00p 1445000
17/12/2013 30.00p 30.00p 29.30p 30.00p 14259
16/12/2013 30.00p 30.00p 29.70p 30.00p 10175
13/12/2013 30.00p 30.25p 29.65p 30.00p 1313783
12/12/2013 29.75p 30.50p 29.64p 30.00p 31588
11/12/2013 29.75p 30.07p 29.00p 29.75p 282116
10/12/2013 29.75p 29.75p 29.00p 29.75p 1037960
09/12/2013 29.75p 30.46p 29.30p 29.75p 601600
06/12/2013 29.75p 30.21p 29.75p 29.75p 10790370
05/12/2013 29.75p 30.18p 29.01p 29.75p 10010000
04/12/2013 29.75p 30.05p 29.50p 29.75p 0
03/12/2013 30.00p 30.05p 29.50p 29.75p 784000
02/12/2013 30.25p 30.60p 29.50p 30.00p 17151
29/11/2013 30.25p 30.25p 29.98p 30.25p 2046
28/11/2013 30.25p 30.60p 30.25p 30.25p 5778
27/11/2013 30.25p 30.35p 29.98p 30.25p 10800322
26/11/2013 30.25p 30.60p 29.98p 30.25p 0
25/11/2013 30.25p 30.60p 29.98p 30.25p 2134660
22/11/2013 30.25p 30.52p 29.98p 30.25p 11005000
21/11/2013 30.50p 31.00p 29.81p 30.50p 40030
20/11/2013 30.50p 31.09p 29.80p 30.50p 15070500
19/11/2013 30.00p 30.98p 29.80p 30.50p 31272
18/11/2013 29.75p 31.22p 29.18p 30.00p 23618946
15/11/2013 31.00p 31.00p 29.00p 29.75p 252765
14/11/2013 31.00p 31.79p 30.51p 31.00p 43533
13/11/2013 31.00p 31.75p 31.00p 31.00p 15823
12/11/2013 31.00p 31.00p 30.51p 31.00p 3412
11/11/2013 31.00p 31.00p 30.00p 31.00p 0
08/11/2013 31.00p 31.00p 30.00p 31.00p 8819
07/11/2013 31.00p 31.79p 30.50p 31.00p 0
06/11/2013 31.00p 31.79p 30.50p 31.00p 3114
05/11/2013 31.00p 32.00p 30.50p 31.00p 0
04/11/2013 31.00p 32.00p 30.50p 31.00p 149700
01/11/2013 31.00p 31.00p 30.56p 31.00p 0
31/10/2013 31.00p 31.00p 30.56p 31.00p 6069
30/10/2013 30.50p 30.50p 30.26p 30.50p 11984
29/10/2013 30.75p 30.75p 30.00p 30.50p 27750

*Close Price adjusted for both dividends and splits