Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2011 29.50p 29.50p 29.00p 29.50p 10000
17/11/2011 29.50p 29.50p 29.00p 29.50p 0
16/11/2011 29.50p 29.50p 29.00p 29.50p 26350
15/11/2011 30.50p 30.50p 29.00p 29.50p 81487
14/11/2011 30.50p 30.50p 29.38p 30.50p 5000
11/11/2011 30.50p 30.50p 29.37p 30.50p 5002
10/11/2011 30.50p 30.50p 30.00p 30.50p 50000
09/11/2011 30.50p 30.50p 29.66p 30.50p 13296
08/11/2011 30.50p 31.00p 29.50p 30.50p 75166
07/11/2011 30.50p 30.50p 29.66p 30.50p 61658
04/11/2011 30.50p 30.50p 29.66p 30.50p 4290
03/11/2011 30.50p 30.50p 30.50p 30.50p 4470
02/11/2011 30.50p 31.00p 30.50p 30.50p 0
01/11/2011 31.00p 31.00p 30.50p 30.50p 100000
31/10/2011 30.75p 31.00p 30.00p 31.00p 0
28/10/2011 30.50p 30.75p 30.00p 30.75p 21357
27/10/2011 30.00p 30.00p 29.14p 30.00p 65513
26/10/2011 29.50p 30.00p 28.11p 30.00p 0
25/10/2011 29.50p 29.50p 28.11p 29.50p 7687
24/10/2011 29.50p 29.60p 29.50p 29.50p 32000
21/10/2011 29.50p 30.00p 29.50p 29.50p 0
20/10/2011 29.50p 30.00p 29.50p 29.50p 0
19/10/2011 29.50p 30.00p 29.50p 29.50p 0
18/10/2011 29.50p 30.00p 29.50p 29.50p 0
17/10/2011 29.75p 30.00p 29.50p 29.50p 0
14/10/2011 29.75p 29.75p 29.50p 29.75p 1500
13/10/2011 29.75p 29.75p 28.89p 29.75p 0
12/10/2011 29.50p 29.75p 28.89p 29.75p 46500
11/10/2011 30.00p 30.50p 28.00p 30.00p 0
10/10/2011 30.00p 30.50p 28.00p 30.00p 0
07/10/2011 30.50p 30.50p 28.00p 30.50p 0
06/10/2011 30.50p 30.50p 28.00p 30.50p 18581
05/10/2011 30.50p 30.50p 30.50p 30.50p 4750
04/10/2011 30.00p 30.00p 29.05p 30.00p 5863
03/10/2011 30.75p 30.90p 29.50p 30.75p 10776
30/09/2011 30.50p 31.00p 30.50p 30.75p 5888
29/09/2011 31.25p 31.25p 30.00p 30.50p 10393
28/09/2011 31.00p 32.50p 30.00p 31.50p 0
27/09/2011 31.00p 32.50p 30.00p 31.00p 0
26/09/2011 31.50p 32.50p 30.00p 31.00p 0
23/09/2011 31.50p 32.50p 30.00p 31.50p 0
22/09/2011 32.50p 32.50p 30.00p 31.50p 44540
21/09/2011 33.00p 33.34p 32.00p 32.50p 20999
20/09/2011 33.00p 33.38p 33.00p 33.00p 0
19/09/2011 33.00p 33.38p 33.00p 33.00p 4500
16/09/2011 33.00p 33.00p 32.00p 33.00p 6340
15/09/2011 33.00p 33.65p 33.00p 33.00p 0
14/09/2011 33.00p 33.65p 33.00p 33.00p 1500
13/09/2011 34.00p 34.00p 32.00p 34.00p 17355
12/09/2011 34.00p 34.50p 33.00p 34.00p 17355
09/09/2011 34.00p 34.50p 33.00p 34.00p 0
08/09/2011 34.00p 34.50p 33.00p 34.00p 0
07/09/2011 34.50p 34.50p 33.00p 34.00p 29755
06/09/2011 35.00p 35.00p 34.50p 35.00p 1391
05/09/2011 35.00p 35.45p 35.00p 35.00p 894
02/09/2011 35.00p 35.45p 35.00p 35.00p 4250
01/09/2011 35.00p 36.00p 34.10p 35.00p 27250
31/08/2011 34.00p 36.00p 33.13p 35.00p 70200
30/08/2011 33.50p 34.00p 33.13p 34.00p 33250
26/08/2011 33.00p 33.50p 32.50p 33.00p 0
25/08/2011 32.50p 33.50p 32.50p 32.50p 0
24/08/2011 32.50p 33.50p 32.50p 32.50p 0
23/08/2011 33.50p 33.50p 32.50p 32.50p 6200
22/08/2011 33.50p 34.00p 33.00p 33.50p 0
19/08/2011 33.50p 34.00p 33.00p 33.50p 0
18/08/2011 34.00p 34.00p 33.00p 33.50p 26973
17/08/2011 34.50p 34.92p 34.00p 34.00p 15001
16/08/2011 35.00p 35.92p 34.75p 34.75p 5000
15/08/2011 35.50p 35.50p 34.00p 35.00p 32400
12/08/2011 35.50p 35.84p 35.50p 35.50p 10000
11/08/2011 35.50p 35.50p 35.00p 35.50p 10000
10/08/2011 34.50p 35.50p 33.50p 35.50p 1000
09/08/2011 33.50p 35.00p 32.25p 33.50p 19762
08/08/2011 34.00p 35.00p 34.00p 34.00p 28000
05/08/2011 36.50p 38.00p 35.01p 35.50p 60000
04/08/2011 38.50p 38.50p 37.00p 38.00p 39699
03/08/2011 39.00p 39.00p 38.00p 38.50p 10000
02/08/2011 40.00p 40.00p 38.75p 39.50p 85000
01/08/2011 40.00p 40.41p 40.00p 40.00p 15000
29/07/2011 40.00p 40.15p 40.00p 40.00p 16274
28/07/2011 40.50p 41.15p 40.50p 40.50p 5802
27/07/2011 41.50p 41.50p 40.00p 40.50p 32500
26/07/2011 41.50p 41.50p 40.25p 41.50p 0
25/07/2011 41.50p 41.50p 40.25p 41.50p 21875
22/07/2011 41.50p 42.25p 40.80p 41.50p 55000
21/07/2011 41.50p 41.50p 39.50p 41.50p 56503
20/07/2011 41.50p 42.84p 41.50p 41.50p 2100
19/07/2011 41.50p 43.00p 40.47p 41.50p 10674
18/07/2011 41.50p 42.85p 41.50p 41.50p 8068
15/07/2011 41.50p 42.85p 41.00p 41.50p 57000
14/07/2011 41.50p 42.86p 40.64p 41.50p 25151
13/07/2011 41.00p 42.75p 41.00p 41.50p 6250
12/07/2011 41.00p 42.00p 41.00p 41.00p 15137
11/07/2011 40.50p 41.00p 40.00p 41.00p 1103
08/07/2011 40.50p 42.00p 40.50p 40.50p 7500
07/07/2011 40.00p 41.00p 40.00p 40.50p 5
06/07/2011 40.00p 40.70p 39.00p 40.00p 29310
05/07/2011 40.57p 41.08p 40.57p 40.57p 0
04/07/2011 40.57p 41.08p 40.57p 40.57p 0
01/07/2011 40.57p 41.08p 40.57p 40.57p 0
30/06/2011 40.57p 41.08p 40.57p 40.57p 0
29/06/2011 40.57p 41.08p 40.57p 40.57p 0
28/06/2011 40.57p 41.08p 40.57p 40.57p 0
27/06/2011 41.08p 41.08p 40.57p 41.08p 0
24/06/2011 41.08p 41.08p 40.57p 41.08p 0
23/06/2011 40.57p 41.08p 40.57p 41.08p 25678
22/06/2011 40.57p 40.57p 40.31p 40.57p 0
21/06/2011 40.57p 40.57p 40.31p 40.57p 19
20/06/2011 41.08p 41.08p 40.57p 40.57p 9736
17/06/2011 41.08p 41.39p 40.83p 41.34p 5455
16/06/2011 42.11p 42.11p 40.06p 41.08p 38228
15/06/2011 42.63p 43.96p 42.63p 42.63p 0
14/06/2011 43.65p 43.96p 42.88p 42.88p 0
13/06/2011 43.91p 43.96p 43.65p 43.65p 0
10/06/2011 43.91p 43.96p 43.91p 43.91p 1
09/06/2011 44.17p 44.77p 43.14p 43.91p 0
08/06/2011 43.14p 44.77p 43.14p 44.17p 47379
07/06/2011 43.14p 43.14p 43.14p 43.14p 14604
06/06/2011 43.14p 43.14p 43.14p 43.14p 230
03/06/2011 43.14p 43.14p 42.37p 43.14p 519
02/06/2011 43.14p 43.14p 43.14p 43.14p 0
01/06/2011 43.14p 43.14p 43.14p 43.14p 1984
31/05/2011 43.14p 43.65p 43.14p 43.14p 6328
27/05/2011 43.14p 43.14p 42.37p 43.14p 0
26/05/2011 43.14p 43.14p 42.37p 43.14p 41863
25/05/2011 43.14p 43.14p 40.06p 43.14p 0
24/05/2011 42.11p 43.14p 40.06p 43.14p 207920
23/05/2011 40.06p 41.08p 40.06p 40.06p 14729
20/05/2011 39.54p 41.08p 39.54p 39.54p 14604
19/05/2011 39.54p 40.97p 39.54p 39.54p 3194
18/05/2011 39.54p 40.97p 39.14p 39.54p 111971
17/05/2011 39.54p 40.97p 39.54p 39.54p 14604
16/05/2011 39.54p 40.97p 39.14p 39.54p 18504
13/05/2011 39.54p 40.57p 39.03p 39.54p 43814
12/05/2011 39.54p 40.06p 39.03p 39.54p 0
11/05/2011 39.54p 40.06p 39.03p 39.54p 90697
10/05/2011 39.54p 40.42p 39.03p 39.54p 44704
09/05/2011 40.57p 40.57p 39.26p 39.80p 19136
06/05/2011 40.57p 41.21p 40.57p 40.57p 238
05/05/2011 40.57p 41.21p 39.24p 40.57p 22149
04/05/2011 40.57p 40.96p 39.09p 40.57p 26010
03/05/2011 40.57p 40.96p 39.09p 40.57p 1525
28/04/2011 40.57p 40.57p 40.31p 40.57p 0
27/04/2011 40.57p 40.57p 40.31p 40.57p 35049
26/04/2011 40.57p 40.57p 39.31p 40.57p 0
21/04/2011 40.57p 40.57p 39.31p 40.57p 7
20/04/2011 40.57p 40.57p 39.03p 40.57p 14604
19/04/2011 40.57p 40.57p 39.03p 40.57p 0
18/04/2011 40.57p 40.57p 39.03p 40.57p 0
15/04/2011 39.54p 40.06p 39.03p 40.06p 8132
14/04/2011 39.54p 39.54p 37.49p 39.54p 56167
13/04/2011 39.54p 39.54p 36.98p 39.54p 0
12/04/2011 39.03p 39.03p 36.98p 39.03p 0
11/04/2011 39.03p 39.03p 36.98p 39.03p 0
08/04/2011 39.03p 39.03p 36.98p 39.03p 0
07/04/2011 39.03p 39.03p 36.98p 39.03p 0
06/04/2011 38.77p 38.77p 36.98p 38.77p 0
05/04/2011 38.52p 38.77p 36.98p 38.77p 0
04/04/2011 38.52p 38.52p 36.98p 38.52p 6484
01/04/2011 39.03p 39.03p 38.00p 38.52p 6928
31/03/2011 39.03p 39.54p 38.00p 39.03p 0
30/03/2011 39.54p 39.54p 38.00p 39.03p 3422
29/03/2011 39.54p 39.54p 36.98p 39.54p 76552
28/03/2011 39.54p 39.54p 38.31p 39.54p 111
25/03/2011 38.00p 39.54p 38.00p 39.54p 5842
24/03/2011 37.23p 37.75p 37.23p 37.75p 14604
23/03/2011 37.23p 37.23p 36.46p 37.23p 0
22/03/2011 36.98p 37.23p 36.46p 37.23p 0
21/03/2011 36.98p 37.23p 36.98p 36.98p 3894
18/03/2011 36.46p 36.72p 35.74p 36.72p 1776
17/03/2011 38.00p 38.36p 36.46p 36.46p 0
16/03/2011 38.00p 38.36p 38.00p 38.26p 0
15/03/2011 38.52p 38.52p 38.00p 38.00p 4868
14/03/2011 38.52p 38.93p 38.52p 38.52p 2142
11/03/2011 38.52p 39.03p 36.98p 38.52p 0
10/03/2011 39.03p 39.03p 36.98p 39.03p 26978
09/03/2011 39.03p 39.03p 38.00p 39.03p 2330
08/03/2011 39.03p 39.39p 39.03p 39.03p 9736
07/03/2011 39.03p 39.43p 39.03p 39.03p 474
04/03/2011 38.52p 39.03p 37.49p 39.03p 0
03/03/2011 38.52p 39.03p 38.00p 38.52p 0
02/03/2011 39.03p 39.03p 38.00p 38.00p 167752
01/03/2011 39.03p 38.52p 37.49p 38.52p 128231
28/02/2011 39.03p 39.03p 36.98p 39.03p 0
25/02/2011 39.03p 39.03p 36.98p 39.03p 0
24/02/2011 38.52p 38.52p 36.98p 38.52p 0
23/02/2011 38.52p 38.52p 36.98p 38.52p 0
22/02/2011 39.03p 38.52p 36.98p 38.52p 4868
21/02/2011 39.54p 40.70p 38.05p 39.03p 0
18/02/2011 39.54p 40.70p 38.05p 39.03p 5221
17/02/2011 39.54p 40.05p 39.54p 39.54p 974
16/02/2011 39.54p 40.06p 39.03p 39.03p 0
15/02/2011 39.54p 40.06p 39.03p 39.03p 9736
14/02/2011 38.52p 41.08p 39.54p 39.54p 14567
11/02/2011 38.52p 38.52p 34.21p 38.52p 0
10/02/2011 35.44p 36.46p 34.21p 35.44p 0
09/02/2011 35.44p 36.46p 34.21p 35.44p 0
08/02/2011 35.44p 35.95p 34.21p 35.44p 0
07/02/2011 35.44p 35.95p 34.21p 35.44p 0
04/02/2011 34.21p 35.44p 34.21p 35.44p 27571

*Close Price adjusted for both dividends and splits