Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/10/2013 30.75p 30.75p 30.00p 30.50p 27750
28/10/2013 30.75p 30.75p 30.35p 30.75p 564
25/10/2013 30.75p 31.94p 30.75p 30.75p 5000
24/10/2013 30.75p 32.00p 30.75p 30.75p 0
23/10/2013 30.75p 32.00p 30.75p 30.75p 30000
22/10/2013 30.00p 31.75p 30.00p 30.75p 65411
21/10/2013 29.50p 31.00p 28.75p 30.00p 41771
18/10/2013 28.75p 29.08p 28.75p 28.75p 20000
17/10/2013 28.75p 29.02p 28.63p 28.75p 0
16/10/2013 28.75p 29.02p 28.63p 28.75p 0
15/10/2013 28.75p 29.02p 28.63p 28.75p 0
14/10/2013 29.00p 29.02p 28.63p 28.75p 47247
11/10/2013 29.00p 29.00p 28.75p 28.75p 60000
10/10/2013 29.00p 29.00p 28.85p 29.00p 0
09/10/2013 29.00p 29.00p 28.85p 29.00p 6948
08/10/2013 29.00p 29.36p 29.00p 29.00p 0
07/10/2013 29.00p 29.36p 29.00p 29.00p 0
04/10/2013 29.00p 29.36p 29.00p 29.00p 5000
03/10/2013 29.00p 29.00p 28.85p 29.00p 0
02/10/2013 29.00p 29.00p 28.85p 29.00p 0
01/10/2013 29.00p 29.00p 28.85p 29.00p 0
30/09/2013 29.00p 29.00p 28.85p 29.00p 10175
27/09/2013 29.00p 29.00p 28.85p 29.00p 1584
26/09/2013 29.00p 29.00p 28.85p 29.00p 10729
25/09/2013 29.00p 29.36p 29.00p 29.00p 3000
24/09/2013 29.00p 29.00p 28.85p 29.00p 266
23/09/2013 29.00p 29.00p 29.00p 29.00p 3252
20/09/2013 29.00p 29.00p 28.84p 29.00p 15000
19/09/2013 29.00p 29.00p 28.80p 29.00p 1000
18/09/2013 29.00p 29.00p 28.64p 29.00p 0
17/09/2013 29.00p 29.00p 28.64p 29.00p 0
16/09/2013 29.00p 29.00p 28.64p 29.00p 37883
13/09/2013 29.00p 29.00p 28.60p 29.00p 15000
12/09/2013 29.00p 29.36p 29.00p 29.00p 33
11/09/2013 29.00p 29.36p 29.00p 29.00p 300
10/09/2013 29.00p 31.50p 28.00p 29.00p 0
09/09/2013 29.00p 31.50p 28.00p 29.00p 100
06/09/2013 29.00p 31.50p 28.00p 29.50p 80327
05/09/2013 29.00p 29.00p 28.00p 29.00p 0
04/09/2013 28.50p 29.00p 28.00p 29.00p 0
03/09/2013 28.00p 29.00p 28.00p 28.50p 51384
02/09/2013 28.00p 28.00p 27.44p 28.00p 0
30/08/2013 28.00p 28.00p 27.44p 28.00p 110435
29/08/2013 28.00p 28.90p 27.00p 28.00p 0
28/08/2013 28.00p 28.90p 27.00p 28.00p 167141
27/08/2013 28.00p 28.40p 28.00p 28.00p 52761
23/08/2013 28.00p 29.00p 27.04p 28.00p 110000
22/08/2013 28.00p 28.40p 28.00p 28.00p 1584
21/08/2013 28.00p 28.00p 27.05p 28.00p 7500
20/08/2013 28.00p 28.00p 27.00p 28.00p 0
19/08/2013 28.00p 28.00p 27.00p 28.00p 21963
16/08/2013 28.00p 28.50p 27.05p 28.00p 27412
15/08/2013 28.00p 28.00p 27.50p 28.00p 0
14/08/2013 28.00p 28.00p 27.50p 28.00p 0
13/08/2013 28.00p 28.00p 27.50p 28.00p 0
12/08/2013 28.00p 28.00p 27.50p 28.00p 1191
09/08/2013 28.00p 28.00p 27.50p 28.00p 41900
08/08/2013 28.00p 28.50p 27.50p 28.00p 0
07/08/2013 28.00p 28.50p 27.50p 28.00p 34013
06/08/2013 28.00p 28.00p 27.50p 28.00p 12400
05/08/2013 28.00p 28.00p 27.50p 28.00p 27247
02/08/2013 28.00p 28.00p 27.10p 28.00p 50000
01/08/2013 28.00p 28.60p 28.00p 28.00p 3959
31/07/2013 28.50p 29.00p 27.55p 28.50p 0
30/07/2013 28.00p 29.00p 27.55p 28.50p 36584
29/07/2013 28.00p 28.00p 27.53p 28.00p 7500
26/07/2013 28.00p 28.00p 27.44p 28.00p 5000
25/07/2013 26.50p 28.48p 26.00p 28.00p 69000
24/07/2013 25.50p 26.60p 25.25p 26.00p 22397
23/07/2013 25.00p 26.00p 25.00p 25.25p 25000
22/07/2013 25.00p 25.00p 24.55p 25.00p 0
19/07/2013 25.00p 25.00p 24.55p 25.00p 0
18/07/2013 25.00p 25.00p 24.55p 25.00p 2964
17/07/2013 25.00p 25.00p 24.55p 25.00p 2
16/07/2013 25.00p 25.00p 24.50p 25.00p 0
15/07/2013 25.00p 25.00p 24.50p 25.00p 122871
12/07/2013 25.00p 25.00p 24.35p 25.00p 55000
11/07/2013 25.00p 25.00p 24.30p 25.00p 6495
10/07/2013 25.00p 25.00p 24.30p 25.00p 169
09/07/2013 24.00p 25.00p 23.50p 25.00p 75000
08/07/2013 23.63p 23.65p 23.00p 23.50p 98889
05/07/2013 23.63p 24.00p 23.32p 23.63p 126616
04/07/2013 23.63p 23.63p 23.34p 23.63p 1791
03/07/2013 23.63p 23.63p 23.34p 23.63p 2
02/07/2013 23.63p 23.63p 23.25p 23.63p 30531
01/07/2013 23.63p 23.63p 23.31p 23.63p 3247
28/06/2013 23.63p 23.91p 23.25p 23.63p 13978
27/06/2013 23.63p 23.84p 23.25p 23.63p 7429
26/06/2013 23.75p 24.01p 23.63p 23.63p 23938
25/06/2013 23.75p 23.75p 23.05p 23.75p 5000
24/06/2013 23.75p 23.75p 23.50p 23.75p 0
21/06/2013 23.75p 23.75p 23.50p 23.75p 0
20/06/2013 23.50p 23.70p 23.50p 23.50p 2046
19/06/2013 23.50p 23.50p 23.10p 23.50p 7373
18/06/2013 23.75p 23.85p 23.50p 23.50p 10000
17/06/2013 23.75p 23.75p 23.10p 23.75p 905
14/06/2013 23.75p 24.12p 23.75p 23.75p 3520
13/06/2013 23.75p 24.12p 23.50p 23.75p 30310
12/06/2013 23.75p 23.75p 23.23p 23.75p 2112
11/06/2013 24.00p 25.00p 23.30p 23.75p 120218
10/06/2013 24.00p 24.48p 23.30p 24.00p 4922
07/06/2013 23.50p 24.39p 23.00p 24.00p 85174
06/06/2013 23.50p 24.39p 22.60p 23.50p 81554
05/06/2013 24.25p 24.25p 23.50p 23.50p 55042
04/06/2013 25.00p 25.09p 24.00p 24.25p 60500
03/06/2013 25.25p 26.25p 24.00p 25.00p 0
31/05/2013 26.00p 26.25p 24.00p 25.25p 176097
30/05/2013 26.25p 26.75p 25.01p 26.25p 0
29/05/2013 26.25p 26.75p 25.01p 26.25p 20603
28/05/2013 27.00p 27.00p 25.00p 26.25p 55000
24/05/2013 27.25p 27.50p 26.20p 27.00p 20051
23/05/2013 27.50p 27.70p 26.50p 27.25p 25347
22/05/2013 28.00p 29.00p 27.06p 28.00p 1861
21/05/2013 28.00p 28.00p 27.00p 28.00p 7163
20/05/2013 28.00p 28.00p 27.00p 28.00p 39334
17/05/2013 28.75p 28.75p 28.00p 28.00p 35275
16/05/2013 29.25p 29.25p 28.50p 29.00p 37542
15/05/2013 30.25p 30.25p 29.30p 30.25p 17912
14/05/2013 30.25p 30.25p 30.10p 30.25p 16661
13/05/2013 30.25p 30.75p 29.30p 30.25p 674
10/05/2013 31.00p 31.00p 29.75p 30.75p 53744
09/05/2013 31.00p 31.00p 30.24p 31.00p 0
08/05/2013 31.00p 31.00p 30.24p 31.00p 7900
07/05/2013 31.00p 31.00p 30.00p 31.00p 17472
03/05/2013 31.00p 31.00p 30.30p 31.00p 0
02/05/2013 31.00p 31.00p 30.30p 31.00p 27254
01/05/2013 31.00p 31.00p 30.30p 31.00p 2191
30/04/2013 31.00p 31.00p 30.93p 31.00p 10000
29/04/2013 31.00p 32.00p 30.00p 31.00p 82333
26/04/2013 31.00p 31.50p 31.00p 31.00p 90000
25/04/2013 31.00p 31.89p 31.00p 31.00p 12113
24/04/2013 30.75p 31.50p 30.75p 31.00p 25000
23/04/2013 31.00p 31.00p 30.00p 30.50p 43160
22/04/2013 32.00p 32.00p 30.00p 31.00p 194300
19/04/2013 32.25p 32.25p 31.50p 32.00p 20000
18/04/2013 32.75p 32.75p 31.80p 32.25p 1306
17/04/2013 32.75p 32.75p 31.80p 32.75p 5814
16/04/2013 32.75p 33.00p 31.50p 32.75p 0
15/04/2013 33.00p 33.00p 31.50p 32.75p 40671
12/04/2013 33.00p 33.25p 32.50p 33.25p 21000
11/04/2013 33.25p 33.25p 32.00p 33.00p 58302
10/04/2013 32.50p 33.25p 32.50p 33.25p 5000
09/04/2013 32.50p 32.50p 31.67p 32.50p 35200
08/04/2013 32.50p 32.50p 31.67p 32.50p 0
05/04/2013 32.50p 32.50p 31.67p 32.00p 42781
04/04/2013 32.75p 32.75p 32.30p 32.50p 20828
03/04/2013 32.50p 32.50p 31.70p 32.50p 12412
02/04/2013 32.50p 33.50p 31.70p 32.50p 32380
28/03/2013 32.50p 33.00p 32.50p 32.50p 21
27/03/2013 32.50p 32.50p 32.50p 32.50p 12770
26/03/2013 32.50p 32.90p 32.50p 32.50p 5000
25/03/2013 32.50p 32.50p 31.65p 32.50p 18084
22/03/2013 32.00p 32.00p 31.65p 32.00p 5524
21/03/2013 32.00p 32.50p 31.62p 32.00p 0
20/03/2013 32.00p 32.50p 31.62p 32.00p 9356
19/03/2013 33.25p 33.94p 31.50p 32.00p 69574288
18/03/2013 32.75p 33.25p 32.75p 32.75p 0
15/03/2013 32.75p 33.00p 32.75p 32.75p 3100
14/03/2013 32.75p 33.20p 32.50p 32.75p 6482
13/03/2013 33.00p 33.50p 32.61p 32.75p 93623
12/03/2013 31.75p 33.50p 31.65p 33.50p 245631
11/03/2013 31.75p 32.99p 31.50p 31.75p 1156711
08/03/2013 31.75p 33.06p 31.74p 31.75p 164597
07/03/2013 31.75p 33.12p 31.75p 31.75p 437696
06/03/2013 31.75p 33.04p 31.75p 31.75p 198327
05/03/2013 31.75p 32.91p 31.61p 31.75p 425430
04/03/2013 31.75p 32.75p 31.60p 31.75p 22784232
01/03/2013 31.75p 32.69p 31.75p 31.75p 1861047
28/02/2013 31.75p 32.84p 31.75p 31.75p 5815568
27/02/2013 31.75p 32.18p 31.00p 31.75p 3742304
26/02/2013 31.75p 32.37p 31.50p 31.75p 300824
25/02/2013 31.75p 32.66p 31.75p 31.75p 173459
22/02/2013 31.75p 32.52p 31.75p 31.75p 316526
21/02/2013 31.75p 32.65p 31.75p 31.75p 426587
20/02/2013 31.75p 32.43p 31.38p 31.75p 1412063
19/02/2013 31.75p 32.46p 31.35p 31.75p 2576187
18/02/2013 31.75p 32.39p 31.31p 31.75p 600573
15/02/2013 31.75p 32.62p 31.75p 31.75p 268507
14/02/2013 31.75p 32.25p 31.30p 31.75p 3001
13/02/2013 31.75p 32.31p 31.30p 31.75p 0
12/02/2013 31.75p 32.31p 31.30p 31.75p 5860957
11/02/2013 32.00p 32.31p 31.17p 31.75p 18363
08/02/2013 32.00p 32.00p 31.17p 32.00p 296557
07/02/2013 32.00p 32.05p 32.00p 32.00p 304469
06/02/2013 32.00p 32.07p 31.80p 32.00p 0
05/02/2013 32.00p 32.07p 31.80p 32.00p 6116597
04/02/2013 32.00p 32.33p 31.00p 32.00p 357880
01/02/2013 32.00p 32.00p 31.81p 32.00p 1130569
31/01/2013 32.00p 32.00p 31.20p 32.00p 6239
30/01/2013 32.00p 32.00p 31.20p 32.00p 2003080
29/01/2013 32.00p 32.00p 31.30p 32.00p 0
28/01/2013 32.00p 32.00p 31.30p 32.00p 75000
25/01/2013 31.25p 32.00p 30.90p 32.00p 138150
24/01/2013 31.00p 31.97p 30.90p 31.25p 3442926
23/01/2013 31.00p 32.00p 30.67p 31.00p 10255
22/01/2013 31.25p 31.82p 31.00p 31.00p 0
21/01/2013 31.25p 31.82p 31.00p 31.25p 34217
18/01/2013 31.00p 31.25p 30.50p 31.25p 1894181
17/01/2013 30.50p 31.50p 30.00p 31.00p 301051
16/01/2013 30.50p 31.14p 30.50p 30.50p 1628500

*Close Price adjusted for both dividends and splits