Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2021 69.90p 71.40p 68.90p 69.20p 1117307
28/09/2021 74.80p 74.90p 70.30p 70.30p 3215697
27/09/2021 72.50p 73.20p 70.80p 73.20p 643389
24/09/2021 71.30p 71.70p 70.00p 71.50p 2992733
23/09/2021 73.40p 73.90p 71.20p 71.20p 2184353
22/09/2021 73.80p 73.90p 71.90p 72.60p 745423
21/09/2021 73.90p 74.60p 72.00p 72.00p 1324895
20/09/2021 75.50p 76.70p 73.20p 73.30p 1634763
17/09/2021 74.40p 76.30p 74.17p 76.30p 3689375
16/09/2021 72.70p 73.90p 72.00p 73.70p 1144399
15/09/2021 72.90p 73.50p 71.50p 72.20p 1569792
14/09/2021 75.60p 75.60p 71.70p 72.80p 1511878
13/09/2021 77.70p 77.70p 73.20p 73.50p 1906977
10/09/2021 77.20p 77.50p 75.60p 75.60p 1136581
09/09/2021 77.70p 78.30p 76.50p 76.90p 1024841
08/09/2021 79.20p 79.90p 78.20p 78.30p 2347509
07/09/2021 79.50p 79.80p 78.00p 79.80p 922282
06/09/2021 78.10p 78.60p 76.80p 78.60p 1000776
03/09/2021 77.40p 78.20p 76.70p 77.40p 1375985
02/09/2021 77.70p 78.20p 76.70p 77.30p 1748702
01/09/2021 76.90p 77.90p 75.90p 77.70p 1623556
31/08/2021 74.20p 76.30p 74.20p 76.30p 1193487
30/08/2021 74.10p 75.90p 74.00p 75.90p 2366822
27/08/2021 74.10p 75.90p 74.00p 75.90p 2366822
26/08/2021 73.00p 74.40p 72.20p 74.00p 830110
25/08/2021 72.00p 73.60p 72.00p 73.40p 852315
24/08/2021 71.10p 72.80p 70.80p 72.80p 1802614
23/08/2021 70.00p 70.90p 69.02p 70.00p 926493
20/08/2021 71.40p 71.40p 68.50p 69.30p 843159
19/08/2021 69.10p 70.20p 67.30p 69.80p 2124449
18/08/2021 71.30p 71.30p 68.40p 69.30p 866496
17/08/2021 71.40p 71.82p 69.50p 70.00p 982385
16/08/2021 70.10p 71.70p 69.40p 71.50p 912262
13/08/2021 70.60p 71.80p 70.20p 70.50p 1317847
12/08/2021 72.00p 73.00p 70.20p 70.50p 2005202
11/08/2021 72.50p 73.00p 71.40p 72.60p 949664
10/08/2021 70.80p 72.90p 70.80p 72.50p 918739
09/08/2021 71.60p 72.70p 70.70p 72.00p 2009194
06/08/2021 71.80p 72.20p 71.01p 71.70p 3059721
05/08/2021 72.60p 72.60p 70.26p 71.50p 2252663
04/08/2021 72.40p 73.16p 69.90p 70.90p 1969498
03/08/2021 73.10p 73.39p 70.72p 72.00p 1639379
02/08/2021 71.90p 71.90p 69.90p 71.00p 782360
30/07/2021 69.30p 70.40p 68.60p 70.10p 934849
29/07/2021 69.20p 70.00p 68.00p 69.30p 783213
28/07/2021 70.00p 70.90p 68.50p 68.60p 561427
27/07/2021 70.00p 70.50p 68.50p 70.00p 759564
26/07/2021 69.40p 70.30p 68.80p 69.90p 1463580
23/07/2021 68.60p 69.40p 67.80p 69.40p 521518
22/07/2021 67.70p 68.74p 67.40p 68.30p 658508
21/07/2021 66.60p 68.30p 66.60p 67.60p 1073623
20/07/2021 67.70p 67.70p 66.10p 66.40p 1559028
19/07/2021 67.00p 67.00p 66.20p 66.90p 1565389
16/07/2021 69.50p 69.50p 67.20p 67.50p 940821
15/07/2021 68.70p 70.59p 67.50p 67.80p 1676769
14/07/2021 69.10p 69.90p 68.20p 69.80p 2420628
13/07/2021 67.80p 68.16p 67.40p 67.80p 922000
12/07/2021 68.50p 68.50p 67.20p 67.50p 902619
09/07/2021 67.50p 68.20p 67.00p 67.60p 633469
08/07/2021 67.60p 68.00p 67.40p 67.60p 1501209
07/07/2021 68.30p 69.00p 67.50p 68.40p 613382
06/07/2021 67.50p 68.50p 67.40p 67.50p 557635
05/07/2021 67.10p 68.90p 66.80p 68.00p 2184786
02/07/2021 68.30p 68.30p 67.20p 68.20p 4384872
01/07/2021 69.00p 69.06p 67.20p 67.50p 2785473
30/06/2021 68.60p 68.66p 67.40p 68.10p 1729032
29/06/2021 69.30p 69.30p 67.30p 67.50p 2116765
28/06/2021 68.70p 68.70p 67.40p 68.00p 1374697
25/06/2021 67.50p 68.06p 67.20p 67.90p 709558
24/06/2021 69.10p 69.10p 66.90p 67.00p 2843949
23/06/2021 68.30p 68.30p 67.00p 67.50p 1419360
22/06/2021 67.50p 68.50p 67.50p 68.50p 1482562
21/06/2021 67.90p 69.00p 66.90p 67.60p 1803679
18/06/2021 67.20p 68.70p 67.00p 68.40p 7078373
17/06/2021 66.20p 67.70p 66.10p 67.00p 2737634
16/06/2021 68.00p 68.00p 67.37p 67.50p 1876245
15/06/2021 68.00p 68.00p 67.00p 67.60p 15046032
14/06/2021 68.00p 68.94p 67.40p 67.50p 844485
11/06/2021 66.20p 67.50p 65.90p 67.50p 1097116
10/06/2021 65.00p 66.00p 64.53p 65.80p 2781463
09/06/2021 65.90p 67.20p 65.00p 65.00p 945663
08/06/2021 66.80p 68.11p 66.35p 66.60p 1538257
07/06/2021 67.40p 68.70p 67.10p 67.90p 1534749
04/06/2021 67.00p 67.50p 65.40p 67.10p 3434732
03/06/2021 68.60p 68.70p 67.12p 67.60p 2555832
02/06/2021 68.30p 68.50p 66.08p 67.50p 1343444
01/06/2021 66.50p 68.00p 65.83p 67.70p 2374249
31/05/2021 66.50p 66.70p 65.50p 66.20p 2469728
28/05/2021 66.50p 66.70p 65.50p 66.20p 1253580
27/05/2021 65.00p 65.80p 64.80p 65.70p 2510702
26/05/2021 66.00p 66.00p 64.50p 64.80p 1604032
25/05/2021 66.00p 66.00p 64.20p 65.20p 2600307
24/05/2021 64.00p 65.40p 64.00p 65.00p 1209385
21/05/2021 63.00p 65.00p 62.10p 64.70p 2104598
20/05/2021 63.80p 63.80p 61.90p 62.70p 1532465
19/05/2021 58.90p 63.10p 58.90p 62.50p 4533403
18/05/2021 58.50p 59.50p 58.26p 59.00p 1447284
17/05/2021 56.80p 58.50p 56.80p 58.00p 946158
14/05/2021 56.00p 58.00p 56.00p 57.80p 765993
13/05/2021 56.20p 56.63p 55.50p 56.40p 1049691
12/05/2021 56.20p 58.30p 56.20p 57.40p 1347369
11/05/2021 61.00p 61.00p 56.60p 57.00p 5090631
10/05/2021 59.10p 61.48p 59.10p 60.00p 2725559
07/05/2021 59.00p 61.00p 58.26p 60.80p 2636137
06/05/2021 56.90p 58.50p 56.90p 58.30p 2030105
05/05/2021 57.80p 58.80p 57.00p 57.90p 1398546
04/05/2021 59.40p 59.40p 57.69p 57.80p 1379403
03/05/2021 57.50p 59.30p 57.50p 58.40p 1960075
30/04/2021 57.50p 59.30p 57.50p 58.40p 1960075
29/04/2021 58.30p 59.89p 57.80p 58.30p 1501314
28/04/2021 59.80p 60.60p 59.20p 59.70p 1735645
27/04/2021 57.60p 59.70p 57.60p 59.50p 2582327
26/04/2021 58.20p 60.30p 58.20p 59.00p 1530410
23/04/2021 59.60p 60.03p 58.90p 59.60p 6455730
22/04/2021 57.00p 59.70p 56.89p 59.70p 3903070
21/04/2021 57.50p 58.12p 55.70p 57.00p 5305879
20/04/2021 58.00p 58.32p 56.10p 56.10p 6560904
19/04/2021 56.80p 58.00p 56.63p 58.00p 10022232
16/04/2021 56.50p 57.30p 56.50p 56.60p 1199388
15/04/2021 56.50p 57.70p 56.30p 56.70p 2504511
14/04/2021 56.00p 56.90p 56.00p 56.50p 915057
13/04/2021 56.00p 56.77p 55.40p 56.30p 1582494
12/04/2021 58.40p 58.40p 55.83p 56.30p 1581691
09/04/2021 59.30p 59.30p 57.20p 57.60p 936807
08/04/2021 57.30p 58.90p 57.30p 58.00p 2076264
07/04/2021 57.50p 59.10p 57.50p 58.90p 976693
06/04/2021 55.20p 59.11p 55.20p 59.00p 2644528
02/04/2021 57.30p 57.30p 55.90p 56.00p 2395396
01/04/2021 57.30p 57.30p 55.90p 56.00p 2395396
31/03/2021 59.00p 59.09p 56.80p 56.90p 3499752
30/03/2021 60.70p 60.70p 59.00p 59.20p 783170
29/03/2021 60.40p 60.40p 59.00p 59.00p 856089
26/03/2021 59.80p 60.35p 59.20p 59.20p 2483640
25/03/2021 62.00p 62.00p 58.70p 59.80p 1162493
24/03/2021 62.00p 62.00p 60.20p 60.20p 1136115
23/03/2021 62.80p 62.80p 60.50p 60.60p 1351093
22/03/2021 59.70p 62.70p 59.70p 61.80p 744731
19/03/2021 59.70p 60.78p 59.70p 60.00p 4180428
18/03/2021 59.90p 60.80p 59.70p 60.60p 2193934
17/03/2021 61.00p 61.00p 59.70p 60.00p 1057727
16/03/2021 60.60p 62.20p 60.30p 60.30p 1976866
15/03/2021 61.60p 62.40p 60.60p 61.30p 619011
12/03/2021 62.30p 62.30p 60.75p 61.50p 696381
11/03/2021 60.50p 62.90p 60.50p 61.30p 2743463
10/03/2021 60.00p 62.00p 59.90p 62.00p 1240302
09/03/2021 60.40p 62.10p 59.69p 61.40p 6125736
08/03/2021 59.60p 60.30p 59.15p 60.20p 3724941
05/03/2021 61.00p 61.60p 58.30p 59.20p 5425601
04/03/2021 65.60p 66.20p 59.70p 60.50p 3416646
03/03/2021 63.60p 64.55p 62.95p 63.90p 1528481
02/03/2021 64.20p 64.45p 61.90p 62.30p 1165586
01/03/2021 63.80p 63.80p 62.50p 62.80p 775348
26/02/2021 60.70p 63.20p 60.60p 62.20p 3004928
25/02/2021 65.40p 65.40p 61.70p 62.00p 1487336
24/02/2021 64.00p 66.30p 63.50p 63.80p 1192099
23/02/2021 63.10p 65.20p 62.90p 64.40p 1200403
22/02/2021 63.80p 63.80p 61.80p 62.90p 878450
19/02/2021 60.90p 63.20p 60.90p 61.80p 711769
18/02/2021 62.90p 63.90p 61.80p 62.00p 655027
17/02/2021 64.60p 65.26p 62.60p 62.90p 528207
16/02/2021 65.00p 65.90p 64.04p 65.10p 1001076
15/02/2021 65.30p 65.50p 63.91p 64.70p 639180
12/02/2021 63.20p 64.40p 62.90p 63.90p 520773
11/02/2021 64.90p 65.80p 63.60p 64.30p 768140
10/02/2021 66.70p 66.90p 64.00p 65.30p 665586
09/02/2021 65.00p 67.40p 64.20p 66.20p 1116913
08/02/2021 65.60p 65.60p 64.00p 64.40p 790127
05/02/2021 62.70p 64.90p 62.70p 64.10p 1109677
04/02/2021 63.10p 63.70p 62.60p 63.20p 1488534
03/02/2021 63.00p 63.50p 61.70p 63.10p 1068177
02/02/2021 61.50p 62.40p 60.90p 62.40p 1411913
01/02/2021 60.00p 62.10p 60.00p 61.30p 1453639
29/01/2021 60.70p 63.40p 60.70p 61.50p 3239884
28/01/2021 60.00p 62.40p 59.57p 62.40p 3383037
27/01/2021 63.30p 63.30p 60.70p 61.50p 1495521
26/01/2021 59.50p 62.10p 59.06p 62.00p 1101972
25/01/2021 62.80p 62.80p 59.30p 59.60p 1191999
22/01/2021 63.70p 63.70p 61.10p 61.30p 1317152
21/01/2021 62.80p 63.80p 62.80p 63.40p 929596
20/01/2021 63.70p 64.40p 62.17p 63.80p 1266172
19/01/2021 63.00p 63.97p 61.70p 62.80p 1021287
18/01/2021 65.20p 65.20p 63.20p 63.30p 405088
15/01/2021 66.60p 66.60p 62.90p 63.70p 1155095
14/01/2021 66.00p 66.43p 64.80p 65.70p 811654
13/01/2021 66.00p 66.00p 64.70p 65.50p 795436
12/01/2021 67.70p 67.70p 65.50p 65.50p 1043307
11/01/2021 67.00p 67.64p 65.70p 66.30p 878490
08/01/2021 69.00p 69.00p 67.00p 67.30p 1165270
07/01/2021 67.50p 68.30p 66.70p 67.30p 1375259
06/01/2021 69.70p 69.80p 66.65p 67.10p 1364609
05/01/2021 67.00p 69.60p 67.00p 69.00p 1205659
04/01/2021 67.20p 68.90p 67.11p 68.00p 1308690
31/12/2020 67.60p 68.00p 67.11p 67.30p 401948
30/12/2020 70.10p 70.10p 68.20p 68.20p 590757
24/12/2020 69.50p 69.50p 67.90p 68.50p 341677
23/12/2020 68.90p 68.90p 67.50p 67.50p 1117546
22/12/2020 69.30p 69.30p 67.40p 67.50p 1498589
21/12/2020 69.10p 69.70p 65.46p 67.40p 1622325
18/12/2020 73.00p 73.00p 70.00p 70.00p 3237385
17/12/2020 74.10p 74.10p 71.70p 72.50p 1205841

*Close Price adjusted for both dividends and splits