Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/02/2011 34.21p 35.44p 34.21p 35.44p 8
02/02/2011 36.35p 36.35p 34.21p 35.44p 7432
01/02/2011 35.44p 35.44p 34.92p 35.44p 0
31/01/2011 35.44p 35.44p 34.92p 35.44p 0
28/01/2011 35.44p 35.44p 34.21p 35.44p 5492
27/01/2011 35.44p 35.44p 34.21p 35.44p 2
26/01/2011 34.92p 36.35p 34.41p 35.44p 5842
25/01/2011 35.95p 35.95p 34.92p 34.92p 0
24/01/2011 35.95p 35.95p 35.44p 35.95p 0
21/01/2011 35.95p 36.98p 35.44p 35.95p 5842
20/01/2011 35.95p 35.95p 34.20p 35.95p 8
19/01/2011 35.95p 35.95p 33.90p 35.95p 26150
18/01/2011 36.98p 36.98p 35.44p 36.98p 6299
17/01/2011 35.44p 36.98p 35.44p 36.98p 606
14/01/2011 35.44p 36.98p 35.44p 36.98p 0
13/01/2011 35.44p 36.98p 35.44p 36.98p 8
12/01/2011 35.95p 36.98p 35.95p 36.98p 0
11/01/2011 35.95p 36.98p 35.95p 36.98p 25821
10/01/2011 38.00p 38.00p 37.49p 38.00p 0
07/01/2011 38.00p 38.00p 37.49p 38.00p 0
06/01/2011 38.00p 38.00p 37.49p 38.00p 0
05/01/2011 38.00p 38.00p 37.49p 38.00p 0
04/01/2011 35.44p 38.00p 35.04p 38.00p 26334
31/12/2010 34.92p 36.98p 33.90p 35.44p 25522
30/12/2010 35.44p 35.44p 34.41p 34.92p 0
29/12/2010 35.44p 37.70p 34.41p 35.44p 3250
24/12/2010 35.44p 35.44p 35.44p 35.44p 0
23/12/2010 35.44p 35.44p 35.44p 35.44p 7839
22/12/2010 35.44p 35.44p 35.44p 35.44p 0
21/12/2010 35.44p 35.44p 35.44p 35.44p 0
20/12/2010 35.44p 35.44p 34.92p 34.92p 6815
17/12/2010 36.46p 36.46p 34.67p 35.95p 11112
16/12/2010 36.46p 37.49p 36.46p 36.46p 0
15/12/2010 36.46p 37.49p 35.44p 36.46p 80808
14/12/2010 34.41p 35.95p 34.41p 35.95p 59827
13/12/2010 33.38p 35.89p 33.38p 33.38p 15791
10/12/2010 33.38p 35.85p 32.16p 34.41p 37951
09/12/2010 33.38p 34.41p 32.16p 33.38p 24377
08/12/2010 33.38p 33.38p 32.16p 33.38p 686
07/12/2010 33.38p 35.85p 31.94p 33.38p 3340
06/12/2010 33.38p 33.38p 32.25p 33.38p 19472
03/12/2010 33.38p 34.92p 33.38p 33.38p 3894
02/12/2010 33.38p 33.38p 33.38p 33.38p 0
01/12/2010 33.38p 33.38p 31.84p 33.38p 10464
30/11/2010 33.38p 33.38p 32.16p 33.38p 416
29/11/2010 33.38p 35.44p 31.84p 33.38p 62241
26/11/2010 33.38p 33.38p 31.38p 33.38p 113
25/11/2010 33.38p 33.38p 31.38p 33.38p 1828
24/11/2010 33.38p 33.38p 33.38p 33.38p 0
23/11/2010 33.38p 33.38p 31.38p 33.38p 10710
22/11/2010 33.38p 33.38p 33.38p 33.38p 0
19/11/2010 34.41p 34.41p 32.10p 33.90p 10693
18/11/2010 35.44p 35.44p 34.41p 34.41p 0
17/11/2010 35.44p 35.44p 32.87p 35.44p 88304
16/11/2010 35.44p 35.44p 33.43p 35.44p 129
15/11/2010 35.44p 37.80p 35.44p 35.44p 8762
12/11/2010 34.92p 35.44p 34.92p 35.44p 0
11/11/2010 34.92p 34.92p 33.43p 34.92p 191
10/11/2010 35.95p 35.95p 34.41p 34.92p 0
09/11/2010 35.95p 35.95p 35.44p 35.95p 0
08/11/2010 35.95p 36.46p 35.44p 35.95p 43812
05/11/2010 35.95p 35.95p 35.44p 35.95p 0
04/11/2010 35.44p 36.98p 33.18p 35.44p 36248
03/11/2010 35.44p 35.44p 33.18p 35.44p 3826
02/11/2010 35.44p 35.44p 35.44p 35.44p 0
01/11/2010 35.44p 35.44p 33.15p 35.44p 6340
29/10/2010 35.44p 35.44p 35.44p 35.44p 0
28/10/2010 35.44p 36.72p 35.13p 35.44p 67149
27/10/2010 35.95p 36.46p 35.95p 35.95p 0
26/10/2010 35.95p 35.95p 33.90p 35.95p 36612
25/10/2010 35.95p 35.95p 34.20p 35.95p 1721
22/10/2010 35.44p 36.85p 33.43p 35.44p 2738
21/10/2010 35.44p 35.44p 35.44p 35.44p 16350
20/10/2010 35.44p 35.44p 32.87p 35.44p 4868
19/10/2010 35.44p 35.44p 35.44p 35.44p 0
18/10/2010 35.44p 35.44p 35.44p 35.44p 0
15/10/2010 35.44p 37.67p 32.87p 35.44p 65416
14/10/2010 33.90p 35.44p 33.90p 35.44p 0
13/10/2010 33.90p 34.41p 32.41p 33.90p 5
12/10/2010 33.90p 33.90p 33.38p 33.90p 0
11/10/2010 33.90p 33.90p 33.38p 33.90p 0
08/10/2010 33.90p 33.90p 33.38p 33.90p 0
07/10/2010 33.90p 35.62p 32.41p 33.90p 19946
06/10/2010 33.90p 35.64p 32.41p 33.90p 6605
05/10/2010 33.38p 34.41p 31.84p 33.38p 17038
04/10/2010 33.38p 35.64p 31.35p 33.38p 16158
01/10/2010 31.33p 31.33p 31.33p 31.33p 0
30/09/2010 31.33p 33.78p 31.33p 31.33p 2321
29/09/2010 31.33p 33.78p 31.33p 31.33p 5702
28/09/2010 31.33p 31.33p 31.33p 31.33p 0
27/09/2010 31.33p 31.33p 29.30p 31.33p 19918
24/09/2010 31.33p 31.33p 29.30p 31.33p 2397
23/09/2010 30.81p 31.33p 29.30p 31.33p 1533
22/09/2010 31.33p 31.33p 30.81p 30.81p 0
21/09/2010 31.33p 33.84p 29.27p 31.33p 29115
20/09/2010 31.33p 32.35p 31.33p 31.33p 14350
17/09/2010 31.33p 32.35p 31.33p 32.35p 9736
16/09/2010 31.33p 31.33p 30.97p 31.33p 21419
15/09/2010 31.33p 31.33p 31.33p 31.33p 0
14/09/2010 31.33p 31.33p 31.33p 31.33p 0
13/09/2010 31.33p 31.33p 30.30p 31.33p 0
10/09/2010 31.33p 31.33p 28.76p 31.33p 15680
09/09/2010 31.33p 31.33p 29.27p 31.33p 10325
08/09/2010 31.33p 31.33p 31.33p 31.33p 0
07/09/2010 31.33p 31.33p 31.33p 31.33p 0
06/09/2010 31.33p 31.33p 30.30p 31.33p 0
03/09/2010 31.33p 33.12p 31.33p 31.33p 540
02/09/2010 31.33p 33.12p 30.30p 31.33p 40971
01/09/2010 31.33p 33.12p 28.76p 31.33p 30505
31/08/2010 31.33p 31.33p 31.33p 31.33p 0

*Close Price adjusted for both dividends and splits