Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2019 85.50p 85.50p 83.25p 83.80p 554459
20/05/2019 85.50p 85.50p 83.10p 83.35p 985193
17/05/2019 84.00p 85.25p 83.78p 84.40p 1683083
16/05/2019 82.00p 84.85p 82.00p 84.70p 754218
15/05/2019 83.00p 83.55p 81.97p 83.05p 2046930
14/05/2019 81.05p 83.15p 81.05p 82.40p 1695188
13/05/2019 83.30p 83.30p 82.20p 82.20p 1357331
10/05/2019 85.20p 85.20p 82.80p 82.95p 951322
09/05/2019 86.70p 86.70p 82.80p 82.80p 3449560
08/05/2019 83.90p 85.20p 83.85p 85.20p 1516346
07/05/2019 87.70p 87.70p 83.90p 84.50p 1978724
03/05/2019 87.30p 87.30p 84.85p 85.25p 7200894
02/05/2019 84.45p 86.20p 84.45p 85.55p 1196217
01/05/2019 84.35p 86.95p 84.35p 86.60p 1848867
30/04/2019 88.00p 88.00p 85.95p 86.40p 1645397
29/04/2019 85.55p 86.85p 85.26p 86.40p 4064849
26/04/2019 86.50p 86.58p 85.60p 85.95p 986231
25/04/2019 87.00p 87.10p 86.25p 86.35p 1607643
24/04/2019 85.00p 86.80p 84.55p 86.80p 2106873
23/04/2019 83.50p 84.75p 83.40p 84.75p 1126106
18/04/2019 82.00p 84.52p 82.00p 84.10p 1134203
17/04/2019 83.00p 83.80p 81.95p 83.60p 1921655
16/04/2019 82.50p 82.70p 80.94p 82.45p 2897699
15/04/2019 80.30p 82.40p 80.30p 81.65p 1323387
12/04/2019 81.50p 81.50p 79.60p 81.40p 1199102
11/04/2019 80.00p 80.25p 78.90p 80.00p 1814019
10/04/2019 80.85p 80.85p 79.00p 79.95p 1557509
09/04/2019 79.95p 80.96p 78.80p 79.10p 2289603
08/04/2019 81.50p 81.50p 79.30p 79.30p 1759649
05/04/2019 80.00p 80.80p 79.70p 80.30p 3947016
04/04/2019 80.00p 81.30p 79.40p 80.05p 3804706
03/04/2019 80.85p 80.95p 78.35p 80.95p 2787403
02/04/2019 79.00p 79.95p 78.95p 79.70p 1660250
01/04/2019 78.30p 80.90p 78.30p 80.10p 2931930
29/03/2019 80.00p 80.30p 78.80p 79.10p 1998830
28/03/2019 78.00p 80.00p 78.00p 79.30p 1018561
27/03/2019 79.80p 79.80p 78.01p 78.60p 1633377
26/03/2019 80.00p 80.60p 79.40p 79.60p 1294651
25/03/2019 82.00p 82.30p 80.40p 80.40p 1702875
22/03/2019 81.00p 82.80p 78.85p 82.60p 3240151
21/03/2019 83.60p 83.60p 81.90p 82.80p 848076
20/03/2019 82.90p 83.60p 81.80p 82.70p 5144230
19/03/2019 82.20p 82.90p 81.49p 82.60p 1667781
18/03/2019 83.00p 84.20p 81.00p 81.60p 1546057
15/03/2019 83.20p 83.50p 82.50p 83.00p 5541431
14/03/2019 82.20p 84.00p 82.00p 82.50p 2043533
13/03/2019 81.40p 83.20p 81.40p 82.70p 2471859
12/03/2019 83.00p 83.80p 82.00p 83.40p 2072133
11/03/2019 84.00p 84.00p 81.20p 82.00p 3410225
08/03/2019 83.70p 84.40p 82.00p 83.00p 2032372
07/03/2019 84.00p 85.06p 83.40p 83.70p 2076319
06/03/2019 86.00p 86.40p 85.10p 85.50p 1962117
05/03/2019 85.10p 88.20p 85.00p 87.50p 10481004
04/03/2019 82.00p 85.60p 80.40p 85.60p 2857947
01/03/2019 88.00p 88.00p 79.50p 81.50p 14537902
28/02/2019 89.90p 89.90p 88.20p 88.60p 1596837
27/02/2019 90.80p 91.10p 90.30p 90.50p 6785194
26/02/2019 88.90p 92.20p 88.90p 91.20p 992930
25/02/2019 90.40p 91.70p 89.70p 91.00p 1089458
22/02/2019 89.00p 91.00p 89.00p 90.60p 791338
21/02/2019 88.60p 90.50p 88.30p 89.50p 1383923
20/02/2019 87.20p 88.70p 87.10p 88.50p 1819354
19/02/2019 89.20p 89.20p 87.50p 88.00p 2423334
18/02/2019 88.90p 89.20p 88.20p 89.20p 2128729
15/02/2019 89.20p 89.80p 87.00p 89.30p 2963411
14/02/2019 87.20p 88.90p 87.00p 87.80p 1689222
13/02/2019 87.90p 89.95p 87.55p 88.80p 1264160
12/02/2019 89.20p 89.30p 87.65p 88.90p 2878042
11/02/2019 89.10p 90.90p 88.10p 89.30p 1126566
08/02/2019 90.50p 91.10p 88.92p 89.90p 1688565
07/02/2019 89.30p 91.10p 89.10p 90.50p 2356322
06/02/2019 89.00p 91.60p 88.90p 91.30p 4862638
05/02/2019 89.00p 89.40p 87.70p 89.40p 2480332
04/02/2019 86.90p 90.00p 86.80p 88.30p 4707515
01/02/2019 86.20p 88.10p 86.20p 87.60p 2130198
31/01/2019 87.20p 87.90p 86.50p 87.70p 1458613
30/01/2019 85.00p 87.50p 85.00p 87.00p 1716386
29/01/2019 84.00p 86.40p 84.00p 85.50p 1116691
28/01/2019 86.00p 87.50p 84.50p 85.20p 3104972
25/01/2019 87.50p 88.90p 86.90p 86.90p 5840645
24/01/2019 87.00p 89.00p 86.90p 88.70p 2905982
23/01/2019 84.30p 87.00p 84.20p 86.80p 2729940
22/01/2019 83.00p 85.55p 82.93p 84.30p 6912139
21/01/2019 83.00p 83.00p 81.80p 82.40p 2599869
18/01/2019 83.30p 84.10p 82.50p 82.50p 2675771
17/01/2019 83.00p 84.80p 83.00p 84.20p 2131229
16/01/2019 83.60p 85.50p 83.60p 84.50p 1614323
15/01/2019 84.00p 85.20p 83.83p 85.10p 3917910
14/01/2019 84.00p 85.70p 84.00p 85.00p 1455128
11/01/2019 85.00p 86.00p 83.85p 85.80p 1327361
10/01/2019 86.00p 86.00p 85.00p 85.50p 1289661
09/01/2019 83.00p 85.00p 83.00p 84.50p 2930099
08/01/2019 83.90p 85.00p 83.90p 83.90p 2032410
07/01/2019 81.00p 84.00p 81.00p 84.00p 2121956
04/01/2019 81.30p 83.20p 82.00p 82.90p 2268948
03/01/2019 82.50p 82.60p 81.00p 82.30p 1270279
02/01/2019 81.70p 82.30p 80.20p 82.00p 2669882
31/12/2018 80.70p 81.90p 79.56p 81.50p 343575
28/12/2018 78.80p 80.40p 78.40p 80.40p 1880094
27/12/2018 79.90p 81.20p 77.50p 78.10p 1085198
24/12/2018 82.00p 82.00p 80.00p 80.00p 275894
21/12/2018 79.10p 81.30p 79.10p 80.10p 4893613
20/12/2018 80.20p 81.30p 79.90p 80.00p 8537797
19/12/2018 81.00p 81.90p 78.90p 80.80p 1568952
18/12/2018 78.00p 80.60p 76.80p 80.00p 1959307
17/12/2018 79.70p 79.70p 76.50p 76.50p 5432280
14/12/2018 77.00p 79.30p 76.80p 78.90p 955137
13/12/2018 79.70p 79.70p 77.60p 78.10p 1066933
12/12/2018 78.80p 79.67p 76.80p 79.60p 6365944
11/12/2018 79.00p 79.00p 76.50p 76.50p 1612800
10/12/2018 80.00p 80.00p 77.40p 77.80p 1558817
07/12/2018 77.00p 81.30p 77.00p 80.40p 3912448
06/12/2018 80.00p 80.80p 77.60p 78.30p 3338981
05/12/2018 80.80p 81.70p 79.80p 79.80p 892045
04/12/2018 80.90p 81.50p 80.10p 80.80p 3555401
03/12/2018 81.30p 82.10p 80.30p 80.90p 1050578
30/11/2018 83.00p 83.00p 81.00p 81.30p 2067663
29/11/2018 79.20p 83.10p 79.00p 81.70p 1546650
28/11/2018 78.00p 80.70p 78.00p 80.60p 1770529
27/11/2018 80.20p 80.30p 78.60p 78.70p 2261903
26/11/2018 80.00p 80.30p 78.70p 79.80p 1304823
23/11/2018 77.80p 79.60p 77.60p 79.50p 3802572
22/11/2018 78.00p 79.60p 78.00p 78.50p 1424985
21/11/2018 77.50p 80.33p 77.50p 79.70p 2583635
20/11/2018 76.00p 79.40p 75.30p 78.60p 3669206
19/11/2018 78.10p 79.30p 76.30p 77.40p 1632945
16/11/2018 79.70p 80.00p 77.60p 77.90p 5574629
15/11/2018 80.00p 80.00p 77.30p 79.00p 1223227
14/11/2018 80.20p 80.40p 78.10p 78.80p 1271349
13/11/2018 81.30p 82.90p 79.60p 79.60p 4920043
12/11/2018 82.70p 83.00p 81.10p 81.70p 3277300
09/11/2018 84.00p 84.00p 82.70p 82.70p 1886384
08/11/2018 84.00p 85.30p 82.90p 84.10p 1837540
07/11/2018 83.00p 83.90p 81.40p 83.90p 1617207
06/11/2018 81.00p 81.80p 80.40p 81.40p 5284252
05/11/2018 82.00p 82.60p 80.50p 80.50p 2101529
02/11/2018 80.40p 83.10p 80.40p 82.40p 2508635
01/11/2018 80.70p 82.90p 80.05p 80.30p 2818307
31/10/2018 77.00p 80.50p 77.00p 80.50p 3328183
30/10/2018 76.50p 77.90p 76.10p 77.40p 5548743
29/10/2018 75.30p 77.80p 75.30p 76.50p 2974129
26/10/2018 76.40p 76.40p 75.00p 76.00p 3990702
25/10/2018 75.00p 75.80p 74.00p 75.20p 5258107
24/10/2018 75.90p 76.80p 74.00p 75.30p 3799559
23/10/2018 73.00p 74.40p 73.00p 74.00p 6121075
22/10/2018 73.10p 75.70p 73.10p 74.10p 2700689
19/10/2018 74.60p 74.60p 73.90p 74.30p 1346357
18/10/2018 72.00p 74.40p 72.00p 74.20p 1091276
17/10/2018 72.80p 74.10p 72.80p 74.00p 1869995
16/10/2018 71.20p 73.20p 70.00p 73.20p 4688680
15/10/2018 70.00p 71.00p 69.65p 70.10p 1405278
12/10/2018 70.20p 71.50p 69.00p 70.30p 2382952
11/10/2018 71.60p 72.10p 69.00p 69.80p 4507047
10/10/2018 76.30p 76.50p 72.70p 73.20p 2875882
09/10/2018 78.70p 79.10p 75.80p 76.30p 2835518
08/10/2018 80.90p 81.40p 78.60p 78.70p 1320980
05/10/2018 82.90p 84.22p 80.90p 81.30p 4481402
04/10/2018 83.50p 84.40p 82.47p 84.40p 3210636
03/10/2018 81.50p 83.50p 81.50p 83.50p 1128866
02/10/2018 82.10p 83.20p 81.70p 83.20p 5538402
01/10/2018 83.20p 83.20p 81.70p 82.70p 1365921
28/09/2018 82.80p 83.50p 82.14p 82.40p 1625301
27/09/2018 83.90p 83.90p 81.80p 82.10p 7764661
26/09/2018 81.70p 83.20p 81.70p 82.70p 1374332
25/09/2018 83.90p 83.90p 82.00p 82.90p 1700396
24/09/2018 83.10p 84.40p 82.90p 83.70p 703433
21/09/2018 83.00p 84.70p 83.00p 83.00p 3051702
20/09/2018 83.80p 84.10p 83.20p 83.70p 11422329
19/09/2018 84.50p 85.10p 84.00p 84.00p 2385546
18/09/2018 84.00p 84.50p 83.31p 84.50p 19859960
17/09/2018 83.50p 84.21p 82.94p 84.00p 585751
14/09/2018 84.10p 85.89p 84.00p 84.00p 3394212
13/09/2018 81.50p 85.90p 81.50p 85.70p 2365512
12/09/2018 82.30p 82.90p 81.50p 82.50p 14802832
11/09/2018 81.50p 83.00p 81.00p 82.90p 10950765
10/09/2018 82.00p 82.00p 79.90p 81.20p 1666846
07/09/2018 79.80p 81.50p 79.09p 81.50p 2602610
06/09/2018 80.00p 80.20p 79.10p 80.00p 1342475
05/09/2018 81.90p 81.90p 79.30p 79.80p 1373115
04/09/2018 82.00p 82.20p 80.87p 81.30p 1691673
03/09/2018 83.60p 83.62p 81.80p 82.00p 1289312
31/08/2018 83.00p 83.40p 82.20p 83.40p 2916776
30/08/2018 84.00p 84.00p 81.40p 83.00p 2717158
29/08/2018 83.70p 83.70p 82.10p 82.20p 2681235
28/08/2018 82.20p 84.50p 82.00p 83.50p 15037566
24/08/2018 81.90p 82.00p 80.43p 81.60p 1929973
23/08/2018 80.70p 82.30p 80.35p 82.00p 2903503
22/08/2018 81.30p 82.30p 81.22p 81.60p 2802123
21/08/2018 81.20p 82.00p 81.10p 81.60p 777914
20/08/2018 81.80p 82.70p 81.30p 81.70p 1559983
17/08/2018 82.30p 82.30p 80.70p 81.50p 995125
16/08/2018 81.50p 82.00p 80.40p 81.80p 1291902
15/08/2018 80.10p 82.20p 80.10p 80.90p 1409696
14/08/2018 82.70p 83.00p 80.73p 81.60p 1668603
13/08/2018 81.90p 82.80p 81.10p 82.20p 1207622
10/08/2018 83.00p 83.20p 81.40p 81.90p 1202364
09/08/2018 84.20p 84.20p 82.30p 82.70p 2754988
08/08/2018 83.60p 83.80p 82.10p 82.50p 2976782
07/08/2018 83.90p 83.90p 81.40p 82.20p 1686607
06/08/2018 82.30p 82.84p 81.70p 82.00p 2701056

*Close Price adjusted for both dividends and splits