Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/04/2023 75.30p 75.80p 74.40p 75.80p 4137093
20/04/2023 73.00p 75.50p 73.00p 75.10p 1243481
19/04/2023 75.10p 75.40p 74.50p 74.70p 2490744
18/04/2023 75.70p 76.00p 74.80p 75.40p 1524517
17/04/2023 76.00p 76.40p 75.30p 75.60p 1103645
14/04/2023 74.70p 76.70p 74.70p 76.00p 1511735
13/04/2023 72.30p 75.20p 72.30p 74.90p 5372874
12/04/2023 74.00p 74.70p 73.10p 74.20p 1684398
11/04/2023 72.80p 75.10p 72.69p 74.40p 1976993
06/04/2023 71.30p 72.80p 70.88p 72.80p 6071423
05/04/2023 72.40p 73.00p 71.10p 71.70p 3067171
04/04/2023 74.00p 74.00p 72.00p 72.40p 2171164
03/04/2023 73.50p 74.50p 72.80p 73.80p 1203298
31/03/2023 74.80p 75.40p 73.70p 73.70p 1890996
30/03/2023 73.00p 75.04p 73.00p 74.90p 1976253
29/03/2023 71.40p 74.40p 71.40p 73.50p 2594094
28/03/2023 73.90p 74.00p 71.50p 72.70p 2635751
27/03/2023 75.20p 75.40p 73.30p 73.30p 3942692
24/03/2023 73.80p 75.20p 73.80p 74.50p 5338832
23/03/2023 74.90p 76.20p 74.90p 75.70p 4870459
22/03/2023 75.70p 77.00p 75.50p 76.10p 2405802
21/03/2023 74.10p 77.50p 73.30p 76.40p 2638104
20/03/2023 76.00p 77.40p 74.80p 74.90p 15636960
17/03/2023 76.70p 78.62p 76.70p 78.00p 6470108
16/03/2023 79.00p 79.20p 77.60p 78.60p 15549307
15/03/2023 79.40p 79.40p 76.90p 78.00p 4569271
14/03/2023 77.00p 79.85p 76.70p 78.90p 2207441
13/03/2023 79.80p 79.80p 77.00p 77.80p 10727534
10/03/2023 78.30p 78.50p 77.10p 78.30p 1883167
09/03/2023 76.70p 79.50p 76.40p 79.00p 2155407
08/03/2023 77.70p 77.70p 75.50p 76.80p 1695039
07/03/2023 75.00p 76.00p 74.30p 76.00p 4128820
06/03/2023 74.90p 76.90p 73.90p 75.80p 1981256
03/03/2023 79.00p 79.00p 73.50p 74.30p 3939671
02/03/2023 75.00p 80.60p 73.67p 79.00p 7953232
01/03/2023 73.00p 74.00p 71.20p 73.10p 1526211
28/02/2023 75.50p 75.50p 71.00p 73.20p 5460938
27/02/2023 74.70p 75.30p 74.10p 75.20p 1419810
24/02/2023 74.10p 75.00p 73.78p 74.10p 1468120
23/02/2023 71.80p 74.30p 71.80p 73.80p 3197528
22/02/2023 73.50p 74.40p 72.80p 73.60p 1189182
21/02/2023 73.90p 74.30p 72.50p 73.50p 2759157
20/02/2023 74.00p 74.50p 72.92p 74.10p 1113212
17/02/2023 73.80p 73.80p 71.91p 73.30p 1628996
16/02/2023 71.50p 72.90p 71.31p 72.40p 793922
15/02/2023 69.90p 72.26p 69.90p 71.50p 1336673
14/02/2023 72.30p 72.50p 71.00p 71.60p 1240791
13/02/2023 71.40p 73.10p 70.86p 71.90p 480501
10/02/2023 72.00p 72.10p 70.80p 71.40p 2022888
09/02/2023 72.50p 72.50p 71.51p 72.20p 859625
08/02/2023 70.60p 73.20p 70.38p 71.70p 2587269
07/02/2023 73.00p 73.00p 70.10p 70.50p 1827497
06/02/2023 71.50p 72.00p 70.80p 71.10p 1783050
03/02/2023 72.00p 72.60p 71.30p 72.10p 1391961
02/02/2023 70.70p 73.50p 70.70p 72.00p 1184503
01/02/2023 73.50p 74.40p 72.00p 72.20p 3078007
31/01/2023 72.00p 72.72p 71.10p 72.70p 1736463
30/01/2023 70.10p 72.40p 70.10p 71.70p 1169476
27/01/2023 71.80p 72.80p 69.60p 70.80p 3101381
26/01/2023 71.00p 73.40p 70.80p 72.90p 1604701
25/01/2023 70.80p 72.51p 70.80p 72.10p 6471850
24/01/2023 70.30p 71.50p 70.00p 71.50p 1935255
23/01/2023 69.00p 70.80p 68.80p 70.30p 1571444
20/01/2023 67.00p 69.40p 66.90p 69.30p 1617307
19/01/2023 69.80p 69.80p 67.00p 67.00p 1332508
18/01/2023 69.50p 70.70p 68.30p 70.20p 7875074
17/01/2023 67.00p 69.50p 67.00p 68.30p 2199697
16/01/2023 67.00p 68.80p 67.00p 68.60p 960435
13/01/2023 65.60p 67.50p 65.60p 67.50p 1508420
12/01/2023 67.60p 67.60p 66.30p 67.00p 1225406
11/01/2023 63.00p 66.70p 63.00p 66.40p 2842055
10/01/2023 64.40p 65.50p 63.70p 63.70p 1558871
09/01/2023 65.90p 67.20p 65.40p 65.90p 1094328
06/01/2023 66.60p 67.00p 65.00p 66.00p 1608973
05/01/2023 67.50p 67.70p 66.20p 66.40p 1745291
04/01/2023 66.10p 67.30p 66.10p 67.00p 3149785
03/01/2023 66.80p 67.90p 65.80p 66.30p 1355619
30/12/2022 68.00p 68.92p 66.20p 66.20p 506339
29/12/2022 69.80p 69.80p 67.40p 67.90p 617795
28/12/2022 67.20p 69.10p 67.20p 68.10p 1347550
23/12/2022 72.60p 72.60p 66.60p 68.30p 2992696
22/12/2022 71.60p 73.40p 71.14p 72.80p 1615893
21/12/2022 67.90p 71.50p 67.40p 71.50p 2449074
20/12/2022 68.00p 69.70p 67.50p 69.10p 4687564
19/12/2022 67.40p 69.20p 66.90p 68.70p 785778
16/12/2022 69.10p 69.10p 67.00p 67.70p 15176228
15/12/2022 68.00p 70.01p 68.00p 69.10p 2936917
14/12/2022 68.40p 69.60p 67.50p 68.90p 1180050
13/12/2022 68.00p 69.60p 67.50p 68.70p 2668377
12/12/2022 67.50p 69.04p 66.80p 68.00p 1290178
09/12/2022 69.10p 69.10p 67.30p 67.60p 885575
08/12/2022 67.70p 68.70p 67.10p 67.50p 722533
07/12/2022 70.00p 70.00p 67.70p 67.70p 2646423
06/12/2022 66.70p 69.90p 66.40p 69.70p 2911020
05/12/2022 67.00p 68.00p 66.60p 66.80p 1032581
02/12/2022 67.10p 67.85p 66.50p 67.20p 759294
01/12/2022 67.60p 68.10p 66.60p 67.30p 1035217
30/11/2022 65.80p 67.60p 65.80p 66.50p 6942794
29/11/2022 67.10p 67.90p 66.60p 67.00p 831073
28/11/2022 65.80p 68.20p 65.80p 67.00p 2759341
25/11/2022 66.30p 67.30p 65.14p 66.60p 937918
24/11/2022 68.00p 68.60p 66.10p 66.50p 1289539
23/11/2022 66.50p 69.80p 66.50p 68.00p 4180072
22/11/2022 69.30p 69.30p 67.90p 68.50p 1276516
21/11/2022 69.90p 69.90p 67.70p 68.90p 2398308
18/11/2022 66.00p 68.60p 66.00p 68.40p 1095589
17/11/2022 66.00p 66.90p 65.80p 66.60p 2459371
16/11/2022 68.20p 69.00p 66.00p 66.40p 3935175
15/11/2022 68.90p 68.90p 66.60p 67.40p 2662554
14/11/2022 67.50p 69.00p 65.50p 68.40p 1973383
11/11/2022 69.00p 69.50p 67.90p 68.00p 3344985
10/11/2022 65.40p 67.50p 64.70p 67.30p 1869713
09/11/2022 66.50p 66.74p 65.58p 65.60p 1242530
08/11/2022 66.60p 67.40p 66.00p 66.60p 1782272
07/11/2022 65.60p 67.50p 65.60p 66.90p 1148529
04/11/2022 64.40p 66.80p 63.10p 66.40p 2193501
03/11/2022 63.50p 64.60p 63.50p 64.50p 2831305
02/11/2022 64.30p 65.00p 62.70p 64.50p 1964556
01/11/2022 61.20p 63.10p 61.20p 63.00p 1880467
31/10/2022 62.90p 63.20p 60.00p 60.50p 2029439
28/10/2022 63.40p 64.40p 62.30p 63.20p 1912401
27/10/2022 63.00p 64.60p 62.50p 63.90p 2440639
26/10/2022 61.80p 63.20p 60.20p 63.00p 2193901
25/10/2022 58.70p 60.90p 57.60p 60.50p 2593789
24/10/2022 58.80p 58.80p 56.60p 57.60p 2028216
21/10/2022 56.70p 58.50p 56.00p 57.80p 1589652
20/10/2022 58.70p 60.40p 57.10p 57.60p 3615404
19/10/2022 59.00p 60.50p 58.98p 60.00p 2497003
18/10/2022 59.60p 60.90p 58.50p 59.70p 3890589
17/10/2022 56.00p 59.70p 56.00p 59.10p 3886554
14/10/2022 55.50p 58.30p 55.30p 57.60p 5544899
13/10/2022 51.80p 55.20p 51.60p 55.00p 1745798
12/10/2022 53.10p 53.10p 51.18p 51.80p 1978653
11/10/2022 52.50p 53.60p 52.00p 52.90p 1786403
10/10/2022 54.00p 54.00p 51.50p 52.20p 1322956
07/10/2022 54.80p 54.80p 52.30p 52.90p 1450766
06/10/2022 54.30p 54.40p 53.20p 53.90p 1803893
05/10/2022 54.00p 54.80p 53.00p 53.60p 1093106
04/10/2022 52.00p 54.60p 52.00p 54.00p 3222752
03/10/2022 50.50p 52.14p 50.50p 52.10p 2966255
30/09/2022 51.40p 52.10p 50.30p 50.90p 3376001
29/09/2022 54.40p 56.50p 50.70p 51.30p 3608800
28/09/2022 55.50p 55.50p 52.20p 54.40p 3212438
27/09/2022 55.90p 56.80p 55.10p 56.00p 3354327
26/09/2022 55.00p 57.10p 54.90p 56.00p 3014180
23/09/2022 57.00p 57.60p 55.30p 56.00p 3662713
22/09/2022 56.50p 57.20p 55.70p 57.20p 1446714
21/09/2022 55.50p 56.90p 55.20p 56.90p 1062403
20/09/2022 58.60p 58.60p 55.20p 55.20p 797574
16/09/2022 59.10p 59.10p 56.40p 57.50p 3382290
15/09/2022 58.50p 58.50p 55.70p 57.60p 1823821
14/09/2022 60.20p 60.20p 56.70p 56.70p 1977003
13/09/2022 60.90p 60.90p 58.50p 58.50p 2032368
12/09/2022 59.50p 60.20p 58.50p 59.70p 1173405
09/09/2022 58.40p 58.80p 57.20p 58.60p 1697802
08/09/2022 57.20p 58.00p 57.20p 57.70p 1081055
07/09/2022 57.60p 57.60p 56.40p 57.20p 3068949
06/09/2022 56.60p 58.30p 56.60p 57.40p 1565162
05/09/2022 57.00p 57.30p 56.00p 57.20p 1173359
02/09/2022 57.20p 58.40p 56.90p 57.00p 4492509
01/09/2022 59.90p 59.90p 57.69p 58.20p 1250510
31/08/2022 61.10p 61.10p 58.40p 60.10p 2871490
30/08/2022 60.20p 61.80p 59.40p 59.70p 1171174
26/08/2022 58.80p 60.00p 58.50p 59.80p 11624166
25/08/2022 58.50p 60.10p 58.50p 58.80p 941883
24/08/2022 61.10p 61.10p 58.90p 59.80p 1647673
23/08/2022 61.00p 61.50p 59.50p 60.00p 4957652
22/08/2022 62.90p 63.41p 61.20p 61.60p 966848
19/08/2022 62.50p 63.75p 61.75p 63.10p 12094377
18/08/2022 63.60p 64.00p 62.10p 62.50p 2542664
17/08/2022 66.00p 66.20p 63.10p 63.50p 2011663
16/08/2022 66.20p 66.60p 65.70p 65.80p 1821318
15/08/2022 67.00p 68.00p 66.00p 66.10p 2645332
12/08/2022 66.10p 67.10p 66.00p 66.80p 2674712
11/08/2022 63.50p 67.00p 63.20p 65.50p 6186354
10/08/2022 67.80p 68.20p 65.70p 66.50p 1408856
09/08/2022 67.30p 69.80p 66.80p 66.90p 574753
08/08/2022 66.90p 70.37p 66.90p 67.90p 1297639
05/08/2022 71.90p 71.90p 68.40p 68.60p 556603
04/08/2022 71.60p 72.60p 68.80p 70.00p 1340625
03/08/2022 72.70p 72.70p 69.80p 71.70p 1484711
02/08/2022 74.70p 74.70p 69.90p 70.80p 1250234
01/08/2022 75.30p 75.30p 73.30p 74.60p 1753994
29/07/2022 71.40p 74.80p 71.40p 73.90p 1142941
28/07/2022 72.40p 73.50p 72.10p 73.40p 394330
27/07/2022 72.10p 72.90p 71.85p 72.40p 583135
26/07/2022 70.50p 73.00p 70.50p 72.20p 642973
25/07/2022 71.50p 72.80p 70.60p 72.70p 850134
22/07/2022 69.50p 72.10p 69.20p 72.10p 1003561
21/07/2022 67.10p 69.80p 65.30p 69.80p 871833
20/07/2022 66.90p 68.30p 66.40p 66.60p 446897
19/07/2022 61.90p 66.94p 61.90p 66.80p 1579909
18/07/2022 63.00p 64.00p 62.80p 63.50p 920531
15/07/2022 62.30p 63.60p 62.01p 63.40p 655212
14/07/2022 61.60p 62.90p 61.30p 62.80p 720666
13/07/2022 62.60p 62.60p 60.55p 61.70p 2104089
12/07/2022 63.00p 63.10p 62.20p 62.30p 630096
11/07/2022 63.00p 63.00p 62.00p 63.00p 1743437
08/07/2022 63.00p 63.50p 62.30p 63.00p 1053845
07/07/2022 64.80p 65.00p 62.90p 63.00p 1076415

*Close Price adjusted for both dividends and splits