Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/11/2009 35.02p 35.95p 34.55p 34.55p 0
09/11/2009 35.02p 35.02p 33.15p 35.02p 0
06/11/2009 35.02p 35.02p 33.15p 35.02p 0
05/11/2009 35.02p 36.88p 35.02p 35.02p 0
04/11/2009 35.02p 35.02p 33.15p 35.02p 744
03/11/2009 35.02p 35.02p 33.15p 35.02p 0
02/11/2009 35.02p 35.02p 33.15p 35.02p 0
30/10/2009 35.48p 36.88p 35.48p 35.48p 2
29/10/2009 35.48p 35.95p 35.02p 35.48p 0
28/10/2009 36.42p 36.42p 35.02p 35.48p 3918
27/10/2009 37.35p 37.35p 35.95p 36.42p 0
26/10/2009 37.35p 37.82p 36.88p 37.35p 9639
23/10/2009 37.35p 37.35p 36.42p 37.35p 23561
22/10/2009 37.35p 37.35p 36.42p 37.35p 0
21/10/2009 37.35p 37.35p 36.42p 37.35p 2192
20/10/2009 37.82p 37.82p 36.42p 37.35p 8945
19/10/2009 37.82p 37.82p 36.88p 37.82p 0
16/10/2009 37.82p 37.82p 36.88p 37.82p 0
15/10/2009 37.82p 37.82p 36.88p 37.82p 0
14/10/2009 37.82p 37.82p 36.88p 37.82p 3324
13/10/2009 35.95p 37.82p 35.95p 37.82p 64257
12/10/2009 35.95p 36.88p 35.95p 35.95p 0
09/10/2009 36.42p 37.35p 36.42p 36.42p 0
08/10/2009 36.42p 37.82p 36.42p 36.42p 8568
07/10/2009 36.42p 37.35p 36.42p 36.42p 2533
06/10/2009 36.42p 37.82p 36.42p 36.42p 0
05/10/2009 36.42p 37.82p 36.42p 36.42p 31
02/10/2009 36.42p 36.42p 35.02p 36.42p 0
01/10/2009 36.42p 36.42p 35.02p 35.02p 0
30/09/2009 36.42p 36.42p 35.02p 36.42p 7014
29/09/2009 36.42p 36.88p 35.95p 36.42p 0
28/09/2009 36.88p 36.88p 35.95p 36.42p 2142
25/09/2009 36.88p 36.88p 35.95p 36.88p 0
24/09/2009 36.88p 36.88p 35.95p 36.88p 16734
23/09/2009 37.58p 37.58p 35.95p 36.88p 21908
22/09/2009 37.82p 39.68p 37.82p 38.28p 0
21/09/2009 37.35p 37.82p 36.88p 37.82p 38646

*Close Price adjusted for both dividends and splits