Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2010 31.33p 31.33p 31.33p 31.33p 0
25/08/2010 31.33p 31.33p 31.33p 31.33p 0
24/08/2010 31.33p 31.33p 31.33p 31.33p 0
23/08/2010 31.33p 31.33p 31.33p 31.33p 0
20/08/2010 32.87p 32.87p 30.81p 31.33p 39960
19/08/2010 32.87p 33.38p 32.87p 32.87p 0
18/08/2010 32.87p 33.38p 32.87p 32.87p 0
17/08/2010 32.87p 33.38p 32.87p 32.87p 0
16/08/2010 32.87p 33.38p 32.87p 32.87p 0
13/08/2010 32.87p 32.87p 31.33p 32.87p 0
12/08/2010 32.87p 32.87p 31.33p 32.87p 0
11/08/2010 32.87p 33.38p 32.87p 32.87p 0
10/08/2010 32.87p 33.38p 32.87p 32.87p 0
09/08/2010 32.87p 34.24p 31.33p 32.87p 9736
06/08/2010 32.87p 33.59p 32.87p 33.38p 9736
05/08/2010 32.87p 33.38p 32.87p 32.87p 0
04/08/2010 34.92p 35.44p 32.87p 34.92p 13971
03/08/2010 34.92p 35.90p 32.10p 34.92p 91518
02/08/2010 33.90p 36.98p 33.90p 34.92p 73360
30/07/2010 34.41p 36.46p 32.87p 34.41p 10968
29/07/2010 33.90p 36.46p 32.25p 34.41p 39314
28/07/2010 33.90p 35.54p 32.15p 33.90p 63283
27/07/2010 35.44p 36.46p 33.90p 33.90p 33589
26/07/2010 33.38p 36.72p 33.38p 35.44p 39753
23/07/2010 33.38p 34.41p 33.38p 33.38p 0
22/07/2010 33.38p 34.41p 33.38p 33.38p 0
21/07/2010 33.38p 34.41p 33.38p 33.38p 0
20/07/2010 33.38p 34.41p 33.38p 33.38p 0
19/07/2010 33.38p 34.41p 33.38p 33.38p 1460
16/07/2010 33.38p 34.41p 30.81p 33.38p 64843
15/07/2010 33.38p 34.41p 33.38p 33.38p 0
14/07/2010 33.38p 34.67p 33.38p 33.38p 11538
13/07/2010 33.38p 34.67p 33.38p 33.38p 7211
12/07/2010 33.38p 34.41p 31.95p 33.38p 3273
09/07/2010 33.38p 33.38p 31.33p 33.38p 0
08/07/2010 32.87p 33.90p 30.81p 32.87p 9905
07/07/2010 32.87p 32.87p 31.33p 32.87p 0
06/07/2010 32.87p 33.90p 31.33p 32.87p 958
05/07/2010 32.87p 32.87p 30.81p 32.87p 29966
02/07/2010 32.87p 32.87p 30.81p 32.87p 75
01/07/2010 32.87p 32.87p 30.81p 32.87p 1
30/06/2010 32.87p 32.87p 31.33p 32.87p 0
29/06/2010 32.87p 32.87p 31.33p 32.87p 0
28/06/2010 32.87p 32.87p 31.33p 32.87p 3894
25/06/2010 32.87p 32.87p 30.81p 32.87p 3056
24/06/2010 32.87p 33.38p 31.33p 32.87p 13143
23/06/2010 32.87p 32.87p 31.33p 32.87p 0
22/06/2010 32.87p 33.38p 31.43p 32.87p 31
21/06/2010 32.87p 32.87p 31.33p 32.87p 0
18/06/2010 31.84p 33.38p 31.84p 32.87p 0
17/06/2010 31.84p 31.84p 29.79p 31.84p 4312
16/06/2010 33.90p 33.90p 32.87p 32.87p 0
15/06/2010 33.38p 35.95p 31.84p 33.90p 4869
14/06/2010 33.38p 33.38p 31.84p 33.38p 1
11/06/2010 33.38p 34.41p 33.38p 33.38p 0
10/06/2010 33.38p 33.38p 31.84p 33.38p 3
09/06/2010 33.38p 33.38p 33.38p 33.38p 0
08/06/2010 32.87p 33.38p 31.97p 33.38p 23
07/06/2010 33.38p 35.44p 33.38p 33.38p 20443
04/06/2010 30.35p 32.21p 30.25p 30.35p 56595
03/06/2010 30.35p 31.28p 27.08p 30.35p 66397
02/06/2010 31.75p 31.75p 30.35p 30.35p 0
01/06/2010 33.15p 35.39p 33.15p 33.15p 5481
28/05/2010 33.15p 35.48p 30.81p 33.15p 45309
27/05/2010 33.15p 34.55p 30.81p 33.15p 54155
26/05/2010 33.15p 33.15p 33.15p 33.15p 0
25/05/2010 34.08p 34.08p 30.81p 33.15p 589
24/05/2010 34.08p 35.48p 33.15p 34.08p 53548
21/05/2010 34.08p 34.08p 34.08p 34.08p 0
20/05/2010 36.88p 36.88p 35.02p 35.02p 0
19/05/2010 36.88p 36.88p 36.88p 36.88p 0
18/05/2010 36.42p 36.88p 36.42p 36.88p 0
17/05/2010 36.88p 36.88p 34.78p 36.88p 2026
14/05/2010 36.88p 36.88p 34.78p 36.88p 3213
13/05/2010 36.88p 36.88p 36.88p 36.88p 0
12/05/2010 35.02p 36.88p 34.55p 34.55p 3
11/05/2010 36.88p 36.88p 34.78p 36.88p 1
10/05/2010 36.42p 36.88p 36.42p 36.88p 0
07/05/2010 36.88p 39.22p 34.70p 36.42p 41090
06/05/2010 37.35p 37.35p 35.95p 36.88p 28552
05/05/2010 38.28p 38.28p 35.95p 36.88p 10710
04/05/2010 38.28p 38.75p 38.28p 38.28p 0
30/04/2010 38.28p 39.68p 38.28p 38.28p 0
29/04/2010 38.75p 39.68p 38.75p 38.75p 0
28/04/2010 38.28p 39.68p 36.54p 38.75p 2858
27/04/2010 38.28p 38.75p 38.28p 38.28p 0
26/04/2010 38.28p 38.75p 38.28p 38.28p 0
23/04/2010 38.28p 39.68p 36.52p 38.28p 4107
22/04/2010 38.28p 38.75p 38.28p 38.28p 0
21/04/2010 38.28p 38.75p 36.52p 38.28p 166
20/04/2010 38.28p 39.68p 36.52p 38.28p 76044
19/04/2010 38.75p 38.75p 38.28p 38.28p 0
16/04/2010 38.75p 39.68p 37.35p 38.75p 42369
15/04/2010 37.35p 39.68p 36.42p 38.75p 43828
14/04/2010 36.88p 36.88p 35.02p 36.88p 24423
13/04/2010 36.88p 39.68p 36.42p 36.88p 1112
12/04/2010 35.95p 36.88p 34.55p 36.88p 2208
09/04/2010 36.88p 39.68p 36.88p 36.88p 2142
08/04/2010 36.88p 36.88p 35.02p 35.95p 0
07/04/2010 37.35p 39.68p 36.88p 36.88p 0
06/04/2010 37.35p 39.68p 36.46p 37.12p 2422
01/04/2010 37.35p 37.35p 35.95p 37.35p 0
31/03/2010 37.35p 37.35p 35.95p 37.35p 0
30/03/2010 37.35p 39.68p 37.35p 37.35p 0
29/03/2010 37.35p 37.35p 35.95p 37.35p 0
26/03/2010 37.35p 37.35p 35.95p 37.35p 0
25/03/2010 37.35p 39.68p 37.35p 37.35p 0
24/03/2010 37.35p 39.68p 37.35p 37.35p 10710
23/03/2010 37.35p 37.35p 35.95p 37.35p 0
22/03/2010 37.82p 39.68p 37.82p 37.82p 0
19/03/2010 37.82p 37.82p 36.88p 37.82p 0
18/03/2010 37.82p 39.68p 37.82p 37.82p 0
17/03/2010 37.82p 37.82p 36.88p 37.82p 0
16/03/2010 36.42p 39.08p 36.42p 37.82p 30576
15/03/2010 36.42p 36.88p 36.42p 36.42p 0
12/03/2010 36.42p 37.35p 34.55p 36.42p 87666
11/03/2010 36.42p 37.82p 36.42p 36.42p 0
10/03/2010 36.42p 36.88p 36.42p 36.42p 0
09/03/2010 37.35p 38.98p 36.88p 36.88p 10311
08/03/2010 37.35p 38.75p 36.88p 36.88p 2367
05/03/2010 37.35p 37.35p 36.88p 37.35p 0
04/03/2010 37.35p 37.35p 36.88p 37.35p 0
03/03/2010 37.35p 38.75p 37.35p 37.35p 0
02/03/2010 35.95p 39.22p 35.95p 37.35p 45365
01/03/2010 32.68p 34.08p 32.68p 33.61p 0
26/02/2010 33.15p 33.15p 31.28p 32.68p 2382
25/02/2010 33.15p 34.08p 32.45p 33.15p 23871
24/02/2010 33.61p 33.61p 31.98p 32.68p 57546
23/02/2010 34.08p 34.08p 33.15p 34.08p 0
22/02/2010 34.08p 34.08p 32.78p 34.08p 16065
19/02/2010 34.08p 35.02p 34.08p 34.08p 0
18/02/2010 34.08p 34.32p 33.15p 34.08p 21419
17/02/2010 34.08p 35.02p 32.68p 34.08p 4338
16/02/2010 34.08p 35.02p 34.08p 34.08p 0
15/02/2010 34.08p 34.08p 33.15p 34.08p 0
12/02/2010 34.08p 35.02p 34.08p 34.08p 0
11/02/2010 35.02p 35.02p 33.15p 34.55p 14059
10/02/2010 35.02p 35.02p 33.61p 35.02p 16064
09/02/2010 35.48p 35.48p 35.02p 35.48p 0
08/02/2010 35.48p 35.48p 35.02p 35.48p 0
05/02/2010 35.48p 35.48p 33.61p 35.48p 1711
04/02/2010 35.48p 36.18p 35.48p 35.48p 2356
03/02/2010 35.48p 35.48p 33.61p 35.48p 36674
02/02/2010 35.48p 35.48p 35.02p 35.48p 0
01/02/2010 35.48p 35.48p 33.61p 35.48p 2142
29/01/2010 35.48p 35.48p 35.02p 35.48p 0
28/01/2010 35.48p 35.95p 33.90p 35.48p 20616
27/01/2010 35.95p 35.95p 34.08p 35.48p 30201
26/01/2010 35.95p 35.95p 35.02p 35.95p 0
25/01/2010 35.95p 35.95p 35.02p 35.95p 0
22/01/2010 35.95p 35.95p 34.83p 35.95p 1677
21/01/2010 35.02p 35.02p 35.02p 35.02p 0
20/01/2010 35.48p 35.48p 35.02p 35.02p 0
19/01/2010 35.48p 35.48p 35.02p 35.48p 0
18/01/2010 35.48p 35.48p 35.02p 35.48p 0
15/01/2010 35.48p 35.95p 34.55p 35.48p 14993
14/01/2010 37.35p 37.35p 35.02p 35.48p 0
13/01/2010 37.35p 38.75p 37.35p 37.35p 24632
12/01/2010 37.35p 37.35p 35.95p 37.35p 0
11/01/2010 37.35p 38.75p 37.35p 37.35p 0
08/01/2010 37.82p 38.75p 37.35p 37.35p 12733
07/01/2010 36.88p 37.82p 36.88p 36.88p 0
06/01/2010 35.02p 36.88p 35.02p 36.42p 5355
05/01/2010 34.55p 35.02p 34.08p 35.02p 7482
04/01/2010 33.61p 35.48p 32.37p 34.55p 11513
31/12/2009 33.61p 34.08p 33.61p 33.61p 0
30/12/2009 33.61p 34.08p 33.61p 33.61p 0
29/12/2009 33.61p 34.27p 32.04p 33.61p 70001
24/12/2009 34.08p 34.08p 31.75p 34.08p 6667
23/12/2009 34.08p 34.55p 33.61p 34.08p 1
22/12/2009 34.08p 34.08p 33.61p 34.08p 82
21/12/2009 35.02p 35.02p 33.61p 34.08p 0
18/12/2009 35.02p 35.95p 35.02p 35.02p 0
17/12/2009 35.02p 35.48p 35.02p 35.02p 0
16/12/2009 35.02p 35.48p 34.09p 35.02p 8610
15/12/2009 35.02p 35.95p 35.02p 35.02p 0
14/12/2009 35.02p 35.02p 34.08p 35.02p 0
11/12/2009 35.02p 35.02p 34.08p 35.02p 0
10/12/2009 35.02p 35.95p 35.02p 35.02p 0
09/12/2009 35.02p 35.02p 34.55p 35.02p 0
08/12/2009 35.02p 35.95p 35.02p 35.02p 0
07/12/2009 35.95p 35.95p 33.61p 35.02p 43608
04/12/2009 34.08p 36.42p 34.08p 35.95p 22925
03/12/2009 31.75p 34.08p 31.75p 33.61p 0
02/12/2009 31.75p 32.21p 31.75p 31.75p 0
01/12/2009 31.75p 32.21p 31.75p 31.75p 0
30/11/2009 31.75p 32.21p 31.75p 31.75p 0
27/11/2009 31.75p 32.21p 31.75p 31.75p 0
26/11/2009 32.21p 32.21p 31.75p 31.75p 0
25/11/2009 33.15p 33.15p 32.21p 33.15p 0
24/11/2009 33.15p 33.15p 32.21p 33.15p 0
23/11/2009 34.08p 34.08p 32.21p 33.15p 0
20/11/2009 34.08p 34.08p 32.21p 34.08p 0
19/11/2009 34.08p 34.46p 32.21p 34.08p 10710
18/11/2009 34.55p 35.95p 34.08p 34.08p 0
17/11/2009 34.55p 35.48p 34.55p 34.55p 0
16/11/2009 34.55p 35.48p 34.55p 34.55p 0
13/11/2009 34.55p 34.55p 33.15p 34.55p 0
12/11/2009 34.55p 34.55p 33.15p 34.55p 0
11/11/2009 34.55p 34.55p 33.15p 34.55p 0

*Close Price adjusted for both dividends and splits