Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/01/2013 30.50p 31.11p 29.05p 30.50p 438271
14/01/2013 30.50p 30.97p 29.12p 30.50p 909599
11/01/2013 30.50p 30.50p 29.12p 30.50p 17211
10/01/2013 30.50p 31.23p 29.00p 30.50p 176426
09/01/2013 30.50p 31.09p 29.11p 30.50p 205003
08/01/2013 30.50p 30.50p 29.11p 30.50p 3483
07/01/2013 30.50p 30.50p 29.00p 30.50p 58967
04/01/2013 30.50p 30.50p 29.41p 30.50p 0
03/01/2013 30.50p 30.50p 29.41p 30.50p 17044
02/01/2013 30.50p 30.50p 29.05p 30.50p 28170
31/12/2012 30.50p 30.50p 30.32p 30.50p 5442129
28/12/2012 30.50p 30.50p 30.28p 30.50p 163591
27/12/2012 30.50p 30.50p 30.23p 30.50p 41724
24/12/2012 30.50p 30.50p 30.30p 30.50p 68389
21/12/2012 30.50p 30.50p 29.41p 30.50p 1242479
20/12/2012 30.50p 32.00p 29.41p 30.50p 1092196
19/12/2012 30.50p 31.50p 29.40p 30.50p 7119237
18/12/2012 30.50p 30.71p 29.20p 30.50p 3556914
17/12/2012 30.50p 30.81p 29.40p 30.50p 4857583
14/12/2012 30.50p 30.90p 29.40p 30.50p 1788300
13/12/2012 30.50p 30.87p 30.50p 30.50p 5406788
12/12/2012 30.50p 31.02p 29.40p 30.50p 7650281
11/12/2012 30.50p 30.88p 29.40p 30.50p 440134
10/12/2012 30.50p 31.16p 30.50p 30.50p 2022841
07/12/2012 30.50p 30.50p 29.30p 30.50p 10000
06/12/2012 30.50p 31.00p 29.30p 30.50p 110531
05/12/2012 29.75p 31.00p 29.28p 30.50p 2020470
04/12/2012 29.50p 30.91p 29.03p 29.75p 6130818
03/12/2012 29.50p 30.63p 29.50p 29.50p 3404805
30/11/2012 29.50p 30.49p 28.78p 29.50p 1516203
29/11/2012 29.50p 30.40p 28.70p 29.50p 548838
28/11/2012 29.50p 30.03p 28.70p 29.50p 1286170
27/11/2012 29.50p 30.38p 28.70p 29.50p 2913990
26/11/2012 29.50p 30.03p 29.50p 29.50p 2371247
23/11/2012 29.50p 30.01p 28.67p 29.50p 1161640
22/11/2012 29.50p 29.92p 28.67p 29.50p 2738305
21/11/2012 29.50p 29.97p 28.70p 29.50p 3853836
20/11/2012 29.50p 30.09p 29.50p 29.50p 1058678
19/11/2012 29.50p 29.98p 29.50p 29.50p 1275762
16/11/2012 28.75p 30.00p 28.60p 29.50p 2064089
15/11/2012 28.75p 29.97p 28.11p 28.75p 294851
14/11/2012 28.75p 29.92p 28.75p 28.75p 236422
13/11/2012 28.75p 29.50p 27.90p 28.75p 129430
12/11/2012 28.50p 29.92p 27.60p 28.50p 0
09/11/2012 28.50p 29.92p 27.60p 28.50p 1025603
08/11/2012 28.50p 29.90p 27.80p 28.50p 2662562
07/11/2012 28.50p 29.68p 27.80p 28.50p 131958
06/11/2012 28.50p 29.88p 28.50p 28.50p 1878411
05/11/2012 28.50p 29.33p 27.60p 28.50p 355242
02/11/2012 28.50p 29.19p 27.60p 28.50p 164871
01/11/2012 28.50p 29.00p 27.60p 28.50p 522503
31/10/2012 28.50p 29.13p 27.70p 28.50p 517040
30/10/2012 28.50p 28.99p 27.70p 28.50p 290837
29/10/2012 28.25p 28.25p 27.50p 28.25p 0
26/10/2012 27.75p 28.25p 27.50p 28.25p 58806
25/10/2012 27.00p 27.75p 26.20p 27.75p 0
24/10/2012 27.00p 27.00p 26.20p 27.00p 29375
23/10/2012 27.00p 27.00p 26.25p 27.00p 10000
22/10/2012 27.00p 27.50p 27.00p 27.00p 2000
19/10/2012 27.00p 27.00p 26.20p 27.00p 8063
18/10/2012 27.00p 27.20p 26.00p 27.00p 0
17/10/2012 27.00p 27.20p 26.00p 27.00p 8000
16/10/2012 27.00p 27.00p 26.00p 27.00p 50408
15/10/2012 27.00p 27.20p 27.00p 27.00p 0
12/10/2012 27.00p 27.20p 27.00p 27.00p 0
11/10/2012 27.00p 27.20p 27.00p 27.00p 0
10/10/2012 27.00p 27.20p 27.00p 27.00p 5000
09/10/2012 27.00p 27.00p 26.00p 27.00p 40000
08/10/2012 27.00p 27.20p 26.10p 27.00p 2397
05/10/2012 27.00p 27.30p 27.00p 27.00p 0
04/10/2012 27.00p 27.30p 27.00p 27.00p 0
03/10/2012 27.00p 27.30p 27.00p 27.00p 38000
02/10/2012 27.00p 27.50p 27.00p 27.00p 0
01/10/2012 27.00p 27.50p 27.00p 27.00p 2124
28/09/2012 27.00p 27.00p 26.25p 27.00p 11054
27/09/2012 27.00p 27.00p 26.10p 27.00p 10000
26/09/2012 27.00p 27.00p 26.10p 27.00p 0
25/09/2012 27.00p 27.00p 26.10p 27.00p 5001
24/09/2012 27.00p 27.00p 26.25p 27.00p 25725
21/09/2012 27.00p 27.70p 27.00p 27.00p 6647
20/09/2012 27.00p 27.00p 26.10p 27.00p 7737
19/09/2012 27.00p 27.99p 26.10p 27.00p 14394
18/09/2012 26.00p 26.80p 25.00p 26.25p 53275
17/09/2012 26.00p 26.15p 24.50p 26.00p 0
14/09/2012 26.00p 26.15p 24.50p 26.00p 0
13/09/2012 25.50p 26.15p 24.50p 25.50p 0
12/09/2012 25.50p 26.15p 24.50p 25.50p 74890
11/09/2012 25.50p 26.00p 25.50p 25.50p 2000
10/09/2012 25.50p 25.50p 24.38p 25.50p 3087
07/09/2012 25.50p 25.50p 24.37p 25.50p 20000
06/09/2012 25.50p 26.40p 25.50p 25.50p 0
05/09/2012 25.50p 26.40p 25.50p 25.50p 49
04/09/2012 25.50p 26.43p 24.37p 25.50p 12259
03/09/2012 25.00p 25.50p 24.12p 25.00p 16906
31/08/2012 25.50p 25.50p 24.00p 25.00p 70000
30/08/2012 25.50p 25.50p 25.50p 25.50p 170000
29/08/2012 26.00p 26.00p 24.00p 26.00p 164126
28/08/2012 26.50p 26.50p 25.50p 26.50p 0
24/08/2012 26.50p 26.50p 25.50p 26.50p 11042
23/08/2012 26.50p 27.63p 26.50p 26.50p 2324
22/08/2012 26.00p 27.00p 25.37p 26.50p 62834
21/08/2012 26.00p 26.50p 25.00p 25.50p 51577
20/08/2012 25.00p 26.69p 25.00p 25.75p 50756
17/08/2012 25.00p 25.65p 25.00p 25.00p 5000
16/08/2012 25.00p 25.25p 24.55p 25.00p 0
15/08/2012 25.00p 25.25p 24.55p 25.00p 60941
14/08/2012 25.25p 25.25p 24.61p 25.25p 59240
13/08/2012 25.25p 25.50p 24.62p 25.25p 6058
10/08/2012 25.25p 25.50p 25.25p 25.25p 0
09/08/2012 25.25p 25.50p 25.25p 25.25p 400
08/08/2012 25.25p 25.25p 24.61p 25.25p 15000
07/08/2012 25.00p 25.50p 25.00p 25.25p 5000
06/08/2012 24.75p 25.25p 24.75p 25.00p 5000
03/08/2012 24.75p 24.75p 24.11p 24.75p 5000
02/08/2012 24.50p 25.50p 23.61p 24.75p 10451
01/08/2012 24.50p 24.50p 23.61p 24.50p 10000
31/07/2012 24.50p 24.50p 23.60p 24.50p 1867
30/07/2012 24.00p 24.00p 23.36p 24.00p 50
27/07/2012 24.00p 24.00p 23.36p 24.00p 5000
26/07/2012 24.00p 24.00p 23.35p 24.00p 0
25/07/2012 24.00p 24.00p 23.35p 24.00p 0
24/07/2012 24.00p 24.00p 23.35p 24.00p 0
23/07/2012 24.00p 24.00p 23.35p 24.00p 3465
20/07/2012 24.00p 24.63p 24.00p 24.00p 90000
19/07/2012 23.00p 23.50p 23.00p 23.50p 100000
18/07/2012 23.00p 25.50p 22.50p 23.00p 0
17/07/2012 23.00p 25.50p 22.50p 23.00p 0
16/07/2012 23.00p 25.50p 22.50p 23.00p 0
13/07/2012 23.00p 25.50p 22.50p 23.00p 0
12/07/2012 22.50p 25.50p 22.50p 23.00p 45301
11/07/2012 22.50p 22.50p 22.25p 22.50p 0
10/07/2012 22.50p 22.50p 22.25p 22.25p 153046
09/07/2012 23.50p 23.80p 23.50p 23.50p 249
06/07/2012 23.50p 23.50p 23.18p 23.50p 175000
05/07/2012 22.75p 23.50p 22.75p 23.50p 34978
04/07/2012 22.75p 23.69p 22.75p 22.75p 2558
03/07/2012 22.75p 22.90p 22.00p 22.75p 0
02/07/2012 22.00p 22.90p 22.00p 22.25p 72500
29/06/2012 21.00p 21.75p 20.25p 21.75p 169902
28/06/2012 21.00p 21.00p 19.50p 21.00p 44354
27/06/2012 22.00p 22.00p 20.00p 20.50p 962
26/06/2012 22.50p 22.50p 21.25p 22.00p 10000
25/06/2012 23.50p 23.50p 22.25p 23.00p 2394
22/06/2012 23.50p 24.00p 23.50p 23.50p 1905
21/06/2012 23.50p 24.00p 22.50p 23.50p 16000
20/06/2012 23.50p 24.50p 23.50p 23.50p 0
19/06/2012 23.50p 24.50p 23.50p 23.50p 6195
18/06/2012 23.50p 24.00p 23.50p 23.50p 20458
15/06/2012 23.50p 23.50p 22.50p 23.50p 3895
14/06/2012 24.00p 24.00p 23.50p 23.50p 20679
13/06/2012 24.00p 24.00p 23.25p 24.00p 0
12/06/2012 24.00p 24.00p 23.25p 24.00p 15
11/06/2012 24.00p 24.00p 23.75p 24.00p 0
08/06/2012 24.00p 24.00p 23.75p 24.00p 0
07/06/2012 24.00p 24.00p 23.75p 24.00p 24500
06/06/2012 24.00p 24.00p 23.25p 24.00p 1056
01/06/2012 24.00p 24.00p 23.03p 24.00p 0
31/05/2012 24.00p 24.00p 23.03p 24.00p 0
30/05/2012 24.00p 24.00p 23.03p 24.00p 0
29/05/2012 24.00p 24.00p 23.03p 24.00p 5000
28/05/2012 24.00p 24.00p 23.00p 24.00p 2188
25/05/2012 24.00p 24.00p 23.75p 24.00p 25000
24/05/2012 23.50p 24.00p 23.00p 24.00p 20000
23/05/2012 23.50p 24.00p 23.50p 23.50p 10000
22/05/2012 23.50p 23.78p 23.12p 23.50p 15633
21/05/2012 23.50p 23.50p 23.00p 23.50p 0
18/05/2012 23.50p 23.50p 23.00p 23.50p 3000
17/05/2012 23.50p 23.50p 23.00p 23.50p 4755
16/05/2012 23.50p 23.50p 23.00p 23.50p 0
15/05/2012 23.50p 23.50p 23.00p 23.50p 10147
14/05/2012 23.50p 23.50p 23.45p 23.50p 0
11/05/2012 23.50p 23.50p 23.45p 23.50p 27500
10/05/2012 23.50p 23.55p 22.47p 23.50p 62741
09/05/2012 23.50p 23.50p 23.21p 23.50p 0
08/05/2012 23.50p 23.50p 23.21p 23.50p 43500
04/05/2012 23.50p 23.50p 23.21p 23.50p 3013
03/05/2012 23.50p 24.50p 23.16p 23.50p 0
02/05/2012 23.50p 24.50p 23.16p 23.50p 0
01/05/2012 24.50p 24.50p 23.16p 23.50p 17609
30/04/2012 25.00p 25.00p 24.25p 24.50p 45049
27/04/2012 25.00p 25.00p 24.00p 25.00p 15000
26/04/2012 24.50p 24.50p 24.00p 24.50p 0
25/04/2012 24.00p 24.50p 24.00p 24.50p 5234
24/04/2012 24.50p 24.50p 24.00p 24.50p 35347
23/04/2012 25.25p 25.25p 24.00p 24.50p 14124
20/04/2012 25.50p 25.50p 24.37p 25.25p 5000
19/04/2012 25.50p 25.50p 24.37p 25.50p 2500
18/04/2012 25.50p 25.50p 24.05p 25.50p 0
17/04/2012 25.50p 25.50p 24.05p 25.50p 28235
16/04/2012 25.50p 25.50p 24.00p 25.50p 0
13/04/2012 25.50p 25.50p 24.00p 25.50p 0
12/04/2012 25.50p 25.50p 24.00p 25.50p 5878
11/04/2012 25.50p 26.74p 24.00p 25.50p 0
10/04/2012 26.50p 26.74p 24.00p 25.50p 34903
05/04/2012 26.75p 26.75p 26.00p 26.50p 10000
04/04/2012 26.75p 26.75p 26.28p 26.75p 4726
03/04/2012 26.75p 27.25p 26.75p 26.75p 18213
02/04/2012 27.00p 27.00p 26.55p 26.75p 5000
30/03/2012 27.25p 27.25p 26.50p 27.00p 8080
29/03/2012 27.25p 28.19p 27.25p 27.25p 4000

*Close Price adjusted for both dividends and splits