Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2020 69.10p 72.70p 69.10p 72.40p 1417063
08/12/2020 68.00p 70.00p 67.36p 69.90p 8709269
07/12/2020 68.20p 69.30p 66.90p 68.60p 1454880
04/12/2020 69.00p 70.10p 68.00p 68.50p 1625437
03/12/2020 66.10p 69.10p 65.20p 68.90p 1114608
02/12/2020 65.00p 67.10p 64.60p 66.70p 2557216
01/12/2020 66.40p 67.50p 65.00p 66.00p 2830715
30/11/2020 66.30p 68.67p 65.40p 65.40p 1879455
27/11/2020 67.00p 67.80p 65.30p 67.80p 2146114
26/11/2020 65.00p 68.00p 64.50p 67.00p 1463566
25/11/2020 69.00p 69.10p 66.20p 66.70p 986309
24/11/2020 69.00p 69.60p 68.20p 68.90p 1190312
23/11/2020 67.50p 69.30p 67.30p 69.00p 728824
20/11/2020 68.00p 69.10p 66.90p 66.90p 2120063
19/11/2020 69.40p 70.40p 67.90p 67.90p 1054161
18/11/2020 69.00p 70.40p 68.85p 70.00p 3786331
17/11/2020 69.00p 70.30p 68.40p 69.60p 1430421
16/11/2020 67.00p 71.80p 66.20p 68.60p 1817005
13/11/2020 65.00p 67.10p 64.60p 66.00p 1375327
12/11/2020 68.70p 68.70p 65.00p 66.50p 1348326
10/11/2020 64.30p 66.10p 64.30p 64.70p 1452302
09/11/2020 63.30p 68.00p 61.70p 66.20p 1485519
06/11/2020 61.30p 63.20p 60.40p 62.10p 669807
05/11/2020 60.50p 62.40p 59.10p 60.20p 2513140
04/11/2020 59.40p 62.40p 59.40p 62.40p 1418860
03/11/2020 61.00p 63.30p 59.16p 60.40p 3455259
02/11/2020 56.50p 56.60p 53.90p 54.40p 1181303
30/10/2020 55.10p 57.60p 54.40p 56.80p 927780
29/10/2020 55.50p 58.40p 55.50p 55.80p 905088
28/10/2020 59.70p 60.54p 56.10p 56.50p 2160332
27/10/2020 61.90p 61.90p 59.85p 60.80p 856977
26/10/2020 59.50p 61.40p 59.50p 60.00p 1988923
23/10/2020 57.40p 61.20p 57.40p 61.00p 1372363
22/10/2020 59.10p 59.40p 56.70p 59.20p 3416494
21/10/2020 57.00p 58.50p 55.75p 56.80p 824366
20/10/2020 55.00p 57.10p 54.66p 56.90p 501568
19/10/2020 59.10p 59.10p 56.00p 56.00p 350424
16/10/2020 59.50p 59.50p 57.80p 57.80p 1589104
15/10/2020 55.80p 58.52p 54.86p 58.10p 1387963
14/10/2020 59.50p 59.50p 56.50p 56.80p 692053
13/10/2020 59.00p 59.30p 58.00p 58.90p 560550
12/10/2020 58.50p 60.40p 57.30p 59.20p 1728627
09/10/2020 56.70p 58.60p 56.53p 57.40p 968232
08/10/2020 56.90p 59.10p 56.41p 58.00p 562855
07/10/2020 59.30p 59.30p 57.00p 57.40p 841256
06/10/2020 55.90p 59.00p 55.90p 59.00p 796823
05/10/2020 55.40p 57.40p 55.20p 57.40p 726180
02/10/2020 55.00p 56.00p 54.00p 55.00p 842787
01/10/2020 57.00p 57.21p 54.80p 55.50p 1308569
30/09/2020 55.00p 56.60p 54.40p 55.90p 1460056
29/09/2020 54.60p 55.00p 54.35p 54.80p 936830
28/09/2020 54.30p 55.30p 53.80p 54.80p 935213
25/09/2020 51.70p 53.50p 51.28p 53.50p 1079568
24/09/2020 53.10p 54.50p 50.30p 50.80p 2797713
23/09/2020 54.10p 54.60p 52.70p 53.90p 1909208
22/09/2020 52.00p 53.30p 51.00p 52.80p 1259250
21/09/2020 54.70p 54.90p 50.07p 52.50p 1488684
18/09/2020 55.50p 55.50p 53.00p 54.70p 3118166
17/09/2020 55.80p 57.30p 55.00p 55.10p 1073262
16/09/2020 54.90p 56.90p 54.68p 56.60p 958647
15/09/2020 54.80p 55.90p 54.30p 55.80p 1913206
14/09/2020 55.30p 56.08p 53.30p 54.60p 1530229
11/09/2020 54.90p 55.50p 54.46p 55.40p 1294227
10/09/2020 54.10p 55.00p 53.25p 54.60p 753339
09/09/2020 54.80p 55.20p 52.40p 53.00p 856669
08/09/2020 54.80p 55.90p 53.30p 54.80p 878342
07/09/2020 54.60p 55.00p 53.80p 54.20p 326030
04/09/2020 52.70p 55.50p 52.70p 54.50p 2322659
02/09/2020 54.20p 56.92p 53.35p 54.20p 1499147
01/09/2020 56.00p 56.00p 53.60p 54.50p 1056350
28/08/2020 57.40p 57.40p 54.20p 55.20p 934994
27/08/2020 53.60p 56.80p 53.60p 56.80p 857508
26/08/2020 56.00p 56.30p 54.80p 55.80p 821996
25/08/2020 56.60p 57.90p 55.40p 55.70p 751275
24/08/2020 56.60p 57.30p 55.90p 56.60p 835426
21/08/2020 56.60p 56.60p 55.00p 56.30p 680568
20/08/2020 53.30p 55.50p 52.00p 55.00p 1877073
19/08/2020 54.40p 56.32p 53.60p 53.60p 1056872
18/08/2020 54.30p 55.40p 53.93p 54.70p 1476974
17/08/2020 53.80p 54.40p 52.50p 54.20p 905935
14/08/2020 57.60p 57.74p 54.60p 54.60p 1202567
13/08/2020 61.00p 61.70p 57.90p 57.90p 3662512
12/08/2020 64.00p 64.50p 62.00p 62.00p 11572813
11/08/2020 62.80p 64.50p 62.10p 64.30p 2254241
10/08/2020 63.60p 63.60p 60.80p 62.30p 783871
07/08/2020 60.70p 62.93p 60.70p 61.50p 996635
06/08/2020 62.00p 62.00p 59.90p 61.30p 1175448
05/08/2020 57.60p 60.70p 57.60p 60.50p 3665548
04/08/2020 58.50p 58.90p 57.10p 58.90p 1955303
03/08/2020 56.40p 57.80p 55.80p 57.20p 2055939
31/07/2020 56.60p 57.60p 56.50p 56.70p 1231882
30/07/2020 56.00p 56.50p 54.60p 56.30p 1349793
29/07/2020 54.30p 56.00p 54.10p 56.00p 2337789
28/07/2020 52.00p 56.28p 52.00p 56.00p 1514236
24/07/2020 53.00p 53.00p 51.30p 52.00p 1038293
23/07/2020 52.60p 52.70p 51.20p 52.00p 952044
22/07/2020 53.70p 53.70p 50.30p 50.80p 860888
21/07/2020 53.40p 53.90p 51.90p 52.50p 1043499
20/07/2020 52.00p 52.90p 51.70p 51.80p 560003
17/07/2020 52.60p 53.50p 51.20p 52.80p 786223
16/07/2020 54.10p 54.10p 52.00p 52.50p 1619615
15/07/2020 52.90p 55.10p 52.56p 54.40p 608565
14/07/2020 53.50p 53.50p 50.30p 52.30p 1261373
13/07/2020 53.60p 55.00p 53.00p 54.10p 710110
10/07/2020 52.80p 53.80p 51.60p 52.70p 1049416
09/07/2020 53.50p 54.50p 52.80p 53.20p 918331
08/07/2020 53.10p 53.45p 52.00p 53.10p 1120012
07/07/2020 55.90p 55.90p 52.40p 54.00p 1279078
06/07/2020 53.00p 56.03p 53.00p 55.90p 1561272
03/07/2020 55.20p 55.20p 51.95p 52.80p 1932967
02/07/2020 56.20p 56.20p 53.30p 53.50p 1305254
01/07/2020 55.70p 56.23p 54.20p 54.30p 760106
30/06/2020 57.00p 57.00p 55.40p 56.00p 1210727
29/06/2020 54.50p 57.30p 54.46p 56.10p 1055326
26/06/2020 57.00p 58.70p 55.60p 55.70p 1368800
25/06/2020 55.90p 56.90p 54.80p 56.60p 1215989
24/06/2020 60.50p 60.58p 56.86p 56.90p 1811288
23/06/2020 60.50p 61.30p 60.10p 60.50p 1812362
22/06/2020 60.60p 61.70p 59.10p 60.40p 1811810
19/06/2020 60.10p 62.20p 58.70p 62.20p 4903326
18/06/2020 60.20p 60.20p 57.40p 58.50p 1474784
17/06/2020 56.30p 59.20p 55.90p 58.60p 1488919
16/06/2020 55.90p 60.20p 55.08p 57.40p 1372432
15/06/2020 56.50p 56.50p 54.30p 54.90p 1661828
12/06/2020 53.50p 56.55p 53.50p 55.60p 2881665
11/06/2020 57.40p 58.00p 53.31p 55.00p 3588573
10/06/2020 60.50p 60.60p 57.10p 57.80p 3623036
09/06/2020 62.90p 62.90p 58.20p 59.50p 2768530
08/06/2020 62.00p 62.60p 59.80p 61.50p 2408659
05/06/2020 58.80p 61.45p 58.70p 60.70p 2193582
04/06/2020 54.90p 59.30p 54.72p 59.20p 2051495
03/06/2020 53.90p 56.60p 53.90p 55.20p 1066654
02/06/2020 53.90p 55.01p 52.60p 54.00p 1451987
01/06/2020 54.40p 54.40p 51.40p 52.60p 1650789
29/05/2020 52.10p 54.30p 51.30p 53.90p 3525584
28/05/2020 53.60p 54.00p 51.60p 52.70p 2333209
27/05/2020 51.20p 53.40p 50.15p 53.10p 2355104
26/05/2020 51.00p 51.12p 49.50p 50.00p 2839190
25/05/2020 47.55p 48.95p 46.35p 48.80p 2867771
22/05/2020 47.55p 48.95p 46.35p 48.80p 2868878
21/05/2020 46.15p 47.55p 45.50p 47.55p 2758566
20/05/2020 44.80p 47.37p 43.25p 47.00p 3399727
19/05/2020 43.50p 44.15p 42.96p 43.75p 1701144
18/05/2020 41.30p 43.35p 40.36p 42.65p 2839809
15/05/2020 42.40p 42.40p 39.95p 40.25p 1662753
14/05/2020 41.55p 41.55p 38.80p 40.65p 2635361
13/05/2020 46.00p 46.10p 40.15p 40.65p 6117789
12/05/2020 44.95p 46.10p 44.10p 45.40p 14882294
11/05/2020 43.55p 45.07p 43.25p 44.70p 10286044
08/05/2020 42.45p 43.85p 42.35p 42.70p 4122574
07/05/2020 42.45p 43.85p 42.35p 42.70p 4122574
06/05/2020 44.40p 44.85p 42.85p 43.10p 2620368
05/05/2020 45.65p 46.05p 43.20p 43.45p 2185057
04/05/2020 46.40p 46.40p 44.40p 44.65p 4026513
01/05/2020 44.55p 45.86p 44.55p 45.50p 2445021
30/04/2020 48.05p 48.20p 45.35p 46.00p 3283911
29/04/2020 43.60p 47.50p 43.60p 47.00p 8197740
28/04/2020 45.70p 46.53p 43.85p 44.80p 11932416
27/04/2020 44.20p 46.95p 44.20p 45.70p 1063505
24/04/2020 45.50p 45.50p 43.95p 44.20p 1730506
23/04/2020 44.90p 44.90p 43.95p 44.35p 2719491
22/04/2020 42.50p 45.05p 42.50p 43.95p 9320543
21/04/2020 44.20p 45.28p 43.95p 43.95p 6454748
20/04/2020 44.20p 45.27p 43.90p 45.00p 2238745
17/04/2020 43.50p 46.30p 43.20p 45.00p 5110430
16/04/2020 42.60p 44.15p 42.05p 42.05p 3720045
15/04/2020 45.00p 45.57p 41.80p 42.45p 1561498
14/04/2020 45.20p 46.25p 44.82p 45.55p 3377143
09/04/2020 43.65p 45.88p 42.12p 44.95p 2596871
08/04/2020 38.20p 43.20p 37.40p 43.20p 6009316
07/04/2020 39.00p 39.65p 37.85p 38.20p 12088509
06/04/2020 36.50p 39.05p 36.50p 38.65p 1954171
03/04/2020 37.50p 38.08p 35.90p 36.50p 2796833
02/04/2020 38.75p 39.14p 37.15p 38.35p 2060512
01/04/2020 40.80p 40.80p 37.50p 39.00p 3513368
31/03/2020 40.58p 43.08p 39.24p 42.48p 6637531
30/03/2020 43.00p 43.97p 37.34p 39.90p 10275710
27/03/2020 48.56p 49.32p 43.47p 43.64p 3985583
26/03/2020 49.80p 49.80p 46.80p 48.08p 2617279
25/03/2020 47.82p 49.40p 47.06p 48.50p 5051084
24/03/2020 46.46p 49.32p 45.94p 46.80p 4449185
23/03/2020 47.32p 49.76p 44.80p 45.18p 3786006
20/03/2020 46.20p 50.50p 45.60p 49.42p 5249703
19/03/2020 46.20p 50.65p 43.94p 45.54p 4586047
18/03/2020 50.60p 50.76p 43.40p 45.30p 3900735
17/03/2020 52.30p 53.10p 49.74p 50.70p 4966237
16/03/2020 53.75p 53.75p 48.40p 51.20p 7855436
13/03/2020 55.20p 58.20p 54.60p 55.30p 2690972
12/03/2020 55.00p 57.00p 54.15p 55.15p 3074301
11/03/2020 60.00p 61.05p 58.60p 59.25p 5113727
10/03/2020 57.85p 59.75p 57.00p 58.80p 10003810
09/03/2020 51.05p 57.60p 51.05p 56.90p 4808176
06/03/2020 57.50p 58.00p 54.76p 56.55p 7378603
05/03/2020 59.10p 62.95p 58.45p 58.90p 2361782
04/03/2020 59.00p 59.95p 58.00p 58.10p 2860612
03/03/2020 58.95p 61.00p 58.95p 59.00p 3495107
02/03/2020 61.15p 61.40p 57.70p 59.15p 3218921
28/02/2020 61.45p 61.90p 59.40p 59.40p 8287091
27/02/2020 64.35p 64.66p 62.20p 62.55p 2714458
26/02/2020 67.90p 67.90p 64.55p 65.65p 3195163

*Close Price adjusted for both dividends and splits