Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2016 28.25p 28.50p 27.50p 28.25p 570053
14/03/2016 28.25p 28.50p 27.75p 28.25p 1170027
11/03/2016 28.25p 28.75p 27.75p 28.25p 2317108
10/03/2016 28.25p 28.50p 27.75p 28.25p 1204379
09/03/2016 28.25p 28.45p 28.09p 28.25p 425993
08/03/2016 28.50p 28.50p 28.25p 28.25p 1028939
07/03/2016 28.50p 28.94p 28.31p 28.50p 444635
04/03/2016 28.50p 29.20p 28.25p 28.75p 2561806
03/03/2016 28.50p 29.20p 28.03p 28.50p 2351997
02/03/2016 27.25p 28.85p 26.82p 28.50p 1647057
01/03/2016 27.00p 27.88p 26.15p 27.25p 1177918
29/02/2016 26.00p 27.56p 25.00p 26.75p 1131533
26/02/2016 25.25p 26.44p 24.13p 26.00p 984698
25/02/2016 22.75p 25.50p 22.75p 25.25p 748589
24/02/2016 22.25p 22.70p 22.25p 22.25p 17102
23/02/2016 22.25p 22.70p 22.25p 22.25p 204330
22/02/2016 22.25p 22.75p 22.25p 22.25p 233142
19/02/2016 22.25p 23.00p 22.00p 22.25p 603623
18/02/2016 22.25p 22.50p 21.90p 22.25p 162539
17/02/2016 22.25p 22.50p 22.25p 22.25p 22500
16/02/2016 22.25p 22.25p 21.75p 22.25p 4408984
15/02/2016 22.25p 22.85p 22.25p 22.25p 1015663
12/02/2016 22.25p 22.85p 22.00p 22.25p 1174943
11/02/2016 22.25p 22.90p 22.25p 22.25p 1005697
10/02/2016 22.25p 22.90p 21.90p 22.25p 2694405
09/02/2016 22.25p 22.28p 22.25p 22.25p 285071
08/02/2016 22.25p 22.90p 22.25p 22.25p 208657
05/02/2016 22.25p 22.75p 22.00p 22.25p 510754
04/02/2016 22.25p 22.25p 21.63p 22.25p 290237
03/02/2016 22.25p 22.50p 21.88p 22.25p 288540
02/02/2016 22.25p 22.70p 21.82p 22.25p 408738
01/02/2016 22.25p 22.50p 21.75p 22.25p 382500
29/01/2016 22.25p 22.70p 21.87p 22.25p 93626
28/01/2016 22.25p 22.70p 21.85p 22.25p 251146
27/01/2016 22.25p 22.60p 21.25p 21.25p 254929
26/01/2016 22.00p 22.75p 21.95p 22.25p 212625
25/01/2016 22.00p 22.50p 21.48p 22.00p 335551
22/01/2016 21.75p 22.49p 21.66p 22.00p 458153
21/01/2016 22.25p 22.25p 21.45p 21.75p 321710
20/01/2016 22.75p 23.00p 21.79p 22.75p 229160
19/01/2016 23.00p 23.40p 22.08p 23.00p 543041
18/01/2016 23.50p 23.50p 22.35p 23.00p 19120884
15/01/2016 23.50p 24.00p 22.61p 23.50p 433480
14/01/2016 23.50p 23.50p 22.63p 23.50p 1859122
13/01/2016 23.75p 24.50p 23.02p 23.50p 327934
12/01/2016 24.00p 24.00p 23.00p 23.75p 240839
11/01/2016 24.75p 24.75p 23.01p 24.00p 248977
08/01/2016 24.75p 24.75p 24.75p 24.75p 4772
07/01/2016 24.75p 25.00p 24.11p 24.75p 251907
06/01/2016 25.00p 25.00p 24.50p 25.00p 160249
05/01/2016 25.00p 25.25p 24.32p 25.00p 555447
04/01/2016 24.75p 25.25p 24.75p 25.00p 200000
31/12/2015 24.75p 25.00p 24.75p 24.75p 37613
30/12/2015 24.75p 25.15p 24.75p 24.75p 84333
29/12/2015 24.75p 24.85p 24.25p 24.75p 20663
24/12/2015 24.75p 24.75p 24.75p 24.75p 0
23/12/2015 24.75p 25.11p 24.75p 24.75p 13974
22/12/2015 24.75p 24.80p 24.10p 24.75p 755947
21/12/2015 24.50p 24.95p 24.50p 24.75p 115532
18/12/2015 24.50p 24.90p 23.50p 24.50p 68808
17/12/2015 24.50p 24.75p 23.60p 24.50p 85738
16/12/2015 24.25p 25.00p 23.50p 24.25p 17851926
15/12/2015 23.50p 24.50p 23.50p 24.00p 991727
14/12/2015 24.75p 24.75p 23.12p 23.50p 5776838
11/12/2015 25.75p 26.00p 24.52p 25.25p 111087
10/12/2015 26.00p 26.12p 25.00p 25.75p 240989
09/12/2015 26.25p 26.75p 25.75p 26.25p 1428993
08/12/2015 26.50p 26.50p 26.00p 26.25p 83280
07/12/2015 26.50p 26.55p 26.50p 26.50p 300856
04/12/2015 26.75p 26.75p 26.00p 26.50p 234640
03/12/2015 27.25p 27.50p 26.75p 26.75p 365000
02/12/2015 27.25p 28.00p 27.20p 27.25p 1889341
01/12/2015 27.25p 27.95p 27.25p 27.25p 5475645
30/11/2015 27.25p 27.99p 27.00p 27.25p 882225
27/11/2015 27.25p 28.00p 26.86p 27.25p 7199005
26/11/2015 26.50p 28.00p 26.44p 26.50p 316879
25/11/2015 26.50p 27.00p 26.37p 26.50p 706371
24/11/2015 26.50p 27.00p 26.06p 26.50p 616808
23/11/2015 25.75p 27.00p 25.75p 26.50p 353672
20/11/2015 25.00p 26.32p 25.00p 25.75p 8289848
19/11/2015 25.50p 25.50p 24.75p 25.00p 568000
18/11/2015 26.00p 26.50p 26.00p 26.00p 250000
17/11/2015 29.00p 29.00p 27.21p 27.75p 380080
16/11/2015 29.00p 29.00p 28.85p 29.00p 8093
13/11/2015 29.75p 29.90p 29.00p 29.75p 101203
12/11/2015 29.75p 30.00p 29.26p 29.75p 140527
11/11/2015 29.75p 30.25p 29.00p 29.75p 775477
10/11/2015 29.75p 30.05p 28.96p 29.75p 5950337
09/11/2015 29.75p 30.10p 29.37p 29.75p 7632021
06/11/2015 29.75p 30.50p 29.39p 29.75p 7326940
05/11/2015 29.75p 30.40p 29.30p 29.75p 354153
04/11/2015 29.75p 30.29p 29.16p 29.75p 626862
03/11/2015 29.75p 30.20p 29.11p 29.75p 95724
02/11/2015 29.50p 29.75p 29.38p 29.75p 1530000
30/10/2015 29.50p 29.75p 29.50p 29.75p 234100
29/10/2015 29.75p 30.50p 29.62p 29.75p 68184
28/10/2015 29.25p 30.40p 29.25p 29.75p 166745
27/10/2015 29.25p 30.00p 29.25p 29.25p 207685
26/10/2015 29.25p 30.00p 28.87p 29.25p 188453
23/10/2015 29.25p 29.90p 28.00p 29.25p 41972
22/10/2015 29.50p 29.50p 28.73p 29.25p 260000
21/10/2015 29.50p 29.50p 29.05p 29.50p 74356
20/10/2015 29.50p 29.60p 29.25p 29.50p 138450
19/10/2015 30.00p 30.00p 29.30p 29.50p 109351
16/10/2015 30.00p 30.00p 29.25p 30.00p 80291584
15/10/2015 30.00p 30.00p 29.00p 30.00p 40455
14/10/2015 30.00p 30.50p 29.35p 30.00p 528500
13/10/2015 30.00p 30.18p 29.50p 30.00p 163050
12/10/2015 30.00p 30.20p 29.50p 30.00p 18209
09/10/2015 30.00p 30.00p 29.35p 30.00p 904501
08/10/2015 28.50p 30.90p 28.50p 29.75p 742496
07/10/2015 28.50p 29.25p 28.50p 28.50p 6283967
06/10/2015 28.00p 28.50p 28.00p 28.50p 1006259
05/10/2015 28.00p 28.09p 27.00p 28.00p 1186059
02/10/2015 28.25p 28.70p 27.91p 28.00p 29202
01/10/2015 27.00p 28.25p 27.00p 28.25p 782667
30/09/2015 26.00p 27.50p 26.00p 26.75p 354687
29/09/2015 26.00p 26.00p 25.25p 26.00p 253660
28/09/2015 26.00p 27.00p 26.00p 26.00p 664198
25/09/2015 25.75p 26.20p 25.15p 25.75p 182388
24/09/2015 25.50p 25.85p 25.00p 25.75p 416480
23/09/2015 25.50p 25.85p 25.00p 25.50p 687210
22/09/2015 25.50p 25.90p 25.00p 25.50p 2036712
21/09/2015 25.50p 26.00p 25.00p 25.50p 745000
18/09/2015 25.50p 25.55p 25.00p 25.50p 214155
17/09/2015 25.50p 25.55p 25.00p 25.50p 892140
16/09/2015 25.50p 25.62p 25.00p 25.50p 584427
15/09/2015 25.50p 25.57p 25.10p 25.50p 39409
14/09/2015 25.50p 25.50p 25.13p 25.50p 203484
11/09/2015 25.75p 25.75p 24.75p 25.50p 386222
10/09/2015 25.75p 25.98p 25.00p 25.75p 846725
09/09/2015 26.00p 26.10p 25.00p 25.75p 357278
08/09/2015 26.00p 26.00p 25.00p 26.00p 249492
07/09/2015 26.00p 26.30p 25.00p 26.00p 1416916
04/09/2015 26.00p 27.00p 25.50p 26.00p 175728
03/09/2015 25.50p 26.00p 25.20p 26.00p 277255
02/09/2015 25.25p 25.70p 24.60p 25.50p 380026
01/09/2015 25.25p 25.99p 24.65p 25.25p 1137874
28/08/2015 25.25p 25.67p 24.65p 25.25p 248359
27/08/2015 25.25p 25.43p 24.49p 25.25p 53624
26/08/2015 26.50p 26.50p 25.25p 25.25p 474432
25/08/2015 26.75p 27.00p 26.00p 26.50p 34692
24/08/2015 27.50p 27.50p 26.50p 27.00p 1197082
21/08/2015 27.50p 27.75p 26.96p 27.50p 4597444
20/08/2015 27.50p 27.93p 27.50p 27.50p 197220
19/08/2015 27.50p 27.88p 27.10p 27.50p 80200
18/08/2015 27.50p 27.89p 27.08p 27.25p 14507289
17/08/2015 28.13p 28.13p 27.00p 27.50p 315802
14/08/2015 28.25p 28.40p 27.61p 28.25p 752197
13/08/2015 28.25p 28.50p 27.73p 28.25p 718411
12/08/2015 28.50p 28.50p 28.10p 28.50p 12242481
11/08/2015 28.00p 29.00p 28.00p 28.50p 390500
10/08/2015 28.00p 29.00p 27.50p 28.00p 331649
07/08/2015 28.00p 28.44p 27.55p 28.00p 466000
06/08/2015 27.75p 28.20p 27.22p 27.75p 617606
05/08/2015 27.75p 28.25p 27.10p 27.75p 1321504
04/08/2015 27.25p 28.40p 27.25p 27.75p 10304425
03/08/2015 27.00p 28.25p 27.00p 28.25p 377892
31/07/2015 26.25p 27.50p 26.25p 27.00p 144321
30/07/2015 27.00p 27.45p 25.88p 27.00p 270249
29/07/2015 27.00p 27.35p 27.00p 27.00p 364147
28/07/2015 26.75p 27.40p 25.91p 27.00p 708568
27/07/2015 26.37p 27.50p 25.73p 27.50p 861926
24/07/2015 26.00p 26.74p 25.59p 26.37p 373353
23/07/2015 26.00p 26.50p 25.57p 26.00p 355249
22/07/2015 26.00p 26.50p 25.66p 26.00p 1087367
21/07/2015 26.00p 26.50p 25.62p 26.50p 579206
20/07/2015 26.00p 26.50p 25.50p 26.00p 1987699
17/07/2015 25.75p 26.50p 25.08p 26.00p 2563726
16/07/2015 25.75p 26.49p 24.44p 25.75p 1010700
15/07/2015 25.75p 26.46p 24.83p 25.75p 4349419
14/07/2015 25.75p 26.40p 25.39p 25.75p 66437
13/07/2015 25.50p 26.20p 24.73p 25.75p 3946995
10/07/2015 25.50p 26.10p 25.00p 25.50p 136954
09/07/2015 25.50p 25.50p 25.05p 25.50p 180590
08/07/2015 25.50p 27.25p 24.80p 27.00p 372372
07/07/2015 26.00p 26.00p 24.66p 26.00p 334655
06/07/2015 26.00p 26.00p 24.79p 26.00p 1118361
03/07/2015 26.00p 26.50p 24.80p 26.00p 649238
02/07/2015 26.00p 26.50p 24.82p 26.00p 187595
01/07/2015 26.00p 26.00p 25.70p 26.00p 25000
30/06/2015 26.00p 26.20p 24.47p 26.00p 139455
29/06/2015 26.00p 26.40p 24.67p 26.00p 112629
26/06/2015 25.50p 26.00p 25.00p 26.00p 0
25/06/2015 25.00p 25.70p 25.00p 25.00p 20561904
24/06/2015 25.00p 25.60p 24.20p 25.00p 3430916
23/06/2015 25.00p 25.20p 24.34p 25.00p 4079711
22/06/2015 24.50p 25.20p 24.38p 25.00p 7545017
19/06/2015 24.75p 24.75p 24.47p 24.75p 173540
18/06/2015 24.75p 24.75p 24.59p 24.75p 365414
17/06/2015 25.50p 25.50p 24.75p 24.75p 1184
16/06/2015 25.75p 25.75p 25.19p 25.50p 118343
15/06/2015 26.00p 26.00p 25.25p 25.75p 257641
12/06/2015 26.50p 26.50p 25.42p 26.00p 131120
11/06/2015 26.50p 27.25p 25.45p 26.50p 832339
10/06/2015 26.50p 27.40p 26.20p 26.50p 157000
09/06/2015 25.75p 26.99p 25.45p 26.00p 2846953
08/06/2015 25.50p 25.50p 25.50p 25.50p 29965
05/06/2015 25.50p 25.50p 25.50p 25.50p 0
04/06/2015 25.50p 25.50p 25.50p 25.50p 0

*Close Price adjusted for both dividends and splits