Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2020 64.35p 64.66p 62.20p 62.55p 2714458
26/02/2020 67.90p 67.90p 64.55p 65.65p 3195163
25/02/2020 68.60p 68.60p 66.25p 67.20p 3286651
24/02/2020 69.45p 69.85p 67.15p 68.15p 2381872
21/02/2020 72.65p 72.65p 70.90p 71.10p 1459322
20/02/2020 72.70p 73.40p 72.00p 72.35p 1067691
19/02/2020 72.65p 73.72p 72.65p 73.35p 2207986
18/02/2020 71.45p 74.00p 71.45p 73.45p 4173961
17/02/2020 74.90p 74.90p 72.45p 72.65p 5238343
14/02/2020 73.50p 73.80p 72.93p 73.30p 1225024
13/02/2020 70.95p 73.55p 70.95p 73.55p 6956549
12/02/2020 73.40p 73.80p 72.40p 72.55p 943421
11/02/2020 71.50p 73.50p 71.50p 72.90p 4044658
10/02/2020 69.60p 72.80p 69.60p 72.25p 5078772
07/02/2020 72.35p 72.35p 70.80p 71.35p 1306974
06/02/2020 74.00p 74.00p 70.75p 71.05p 1857273
05/02/2020 77.35p 77.35p 72.65p 72.65p 3988538
04/02/2020 73.25p 75.85p 73.25p 75.60p 719035
03/02/2020 75.30p 76.95p 74.35p 74.60p 1347677
31/01/2020 76.90p 76.90p 74.85p 75.70p 2011467
30/01/2020 76.70p 76.70p 74.80p 75.75p 1377455
29/01/2020 79.60p 79.60p 74.80p 75.85p 1469748
28/01/2020 76.10p 77.20p 75.10p 76.80p 1557014
27/01/2020 76.45p 76.45p 75.10p 75.60p 1787986
24/01/2020 78.95p 78.95p 76.45p 76.85p 2922367
23/01/2020 77.00p 78.30p 76.65p 76.70p 1359947
22/01/2020 79.25p 79.65p 77.15p 78.00p 2083869
21/01/2020 77.05p 78.85p 77.05p 78.75p 1410563
20/01/2020 78.25p 79.10p 77.65p 79.10p 2893466
17/01/2020 76.40p 78.90p 76.40p 78.65p 818499
16/01/2020 80.90p 80.90p 77.70p 78.20p 2979412
15/01/2020 78.00p 79.60p 77.20p 79.60p 3397006
14/01/2020 74.25p 78.20p 74.25p 78.20p 2017827
13/01/2020 76.45p 77.00p 75.82p 76.60p 1283019
10/01/2020 73.50p 76.00p 73.50p 76.00p 2916053
09/01/2020 73.50p 75.20p 73.50p 74.60p 1174708
08/01/2020 72.85p 74.15p 72.55p 73.95p 1058541
07/01/2020 74.00p 74.00p 72.65p 73.25p 4424409
06/01/2020 75.00p 75.00p 73.20p 73.55p 1043180
03/01/2020 74.65p 74.87p 73.85p 74.65p 1294879
02/01/2020 76.00p 76.00p 74.30p 74.80p 739313
31/12/2019 74.95p 75.15p 74.60p 74.60p 295197
30/12/2019 75.15p 75.60p 74.71p 74.95p 789746
27/12/2019 75.00p 76.00p 74.70p 75.00p 843645
24/12/2019 76.65p 76.65p 74.45p 74.90p 383359
23/12/2019 75.75p 75.75p 74.50p 74.50p 1204080
20/12/2019 75.35p 75.35p 73.20p 75.10p 5545698
19/12/2019 75.10p 75.10p 73.05p 73.45p 1208064
18/12/2019 72.00p 73.60p 71.45p 73.25p 1205184
17/12/2019 74.00p 74.00p 71.95p 73.05p 2519038
16/12/2019 73.00p 73.90p 71.65p 73.75p 3308991
13/12/2019 71.45p 73.95p 71.10p 71.55p 6638547
12/12/2019 68.00p 69.90p 68.00p 69.70p 1925576
11/12/2019 69.55p 70.12p 68.50p 69.15p 2197911
10/12/2019 70.00p 70.62p 68.90p 69.95p 2086282
09/12/2019 73.05p 73.05p 69.90p 70.00p 1740041
06/12/2019 73.20p 73.20p 70.35p 71.65p 1282036
05/12/2019 72.00p 72.20p 70.85p 71.15p 1805105
04/12/2019 70.35p 72.80p 70.35p 72.10p 1500195
03/12/2019 71.95p 73.60p 71.20p 71.80p 2414628
02/12/2019 72.15p 72.95p 70.73p 72.85p 1599395
29/11/2019 71.90p 73.65p 70.60p 72.15p 2266940
28/11/2019 68.10p 70.80p 68.10p 70.80p 2197404
27/11/2019 71.20p 71.20p 69.45p 69.80p 1501540
26/11/2019 66.95p 71.00p 66.95p 69.70p 3697565
25/11/2019 70.00p 70.00p 68.15p 68.20p 3203292
22/11/2019 67.50p 69.03p 65.30p 68.10p 12415466
21/11/2019 73.45p 74.00p 72.25p 74.00p 1088911
20/11/2019 72.35p 73.60p 71.85p 73.40p 888359
19/11/2019 74.50p 75.00p 73.35p 73.35p 743677
18/11/2019 75.50p 75.55p 74.15p 74.15p 514299
15/11/2019 73.60p 75.05p 72.75p 75.00p 793485
14/11/2019 75.95p 75.95p 74.60p 74.60p 771672
13/11/2019 75.30p 75.85p 74.40p 75.85p 733631
12/11/2019 77.55p 77.55p 74.78p 75.80p 1418497
11/11/2019 73.45p 76.45p 72.94p 75.95p 1024504
08/11/2019 75.25p 75.50p 74.00p 74.00p 472365
07/11/2019 71.60p 75.35p 71.60p 75.35p 1982641
06/11/2019 71.70p 72.80p 71.05p 72.75p 1252267
05/11/2019 73.00p 73.00p 71.10p 71.35p 905303
04/11/2019 72.95p 73.95p 72.00p 72.00p 1205587
01/11/2019 73.00p 73.00p 70.84p 72.00p 1639838
31/10/2019 73.00p 73.75p 71.30p 71.30p 2010827
30/10/2019 73.30p 74.10p 72.60p 73.90p 3345113
29/10/2019 73.65p 75.00p 73.01p 73.85p 1285231
28/10/2019 71.85p 73.20p 71.05p 73.20p 987430
25/10/2019 70.65p 71.45p 70.05p 71.45p 2459108
24/10/2019 72.15p 72.50p 70.04p 71.50p 4999791
23/10/2019 72.65p 74.20p 71.20p 72.70p 4734564
22/10/2019 73.60p 73.60p 71.65p 72.30p 2205237
21/10/2019 71.00p 72.95p 69.95p 72.95p 2046572
18/10/2019 71.40p 72.15p 70.70p 71.00p 1663790
17/10/2019 74.90p 75.00p 71.60p 71.95p 1916520
16/10/2019 69.15p 73.85p 69.15p 72.95p 5057574
15/10/2019 70.30p 70.60p 68.85p 70.00p 2873079
14/10/2019 72.55p 72.55p 69.00p 69.65p 1308208
11/10/2019 69.35p 71.75p 69.00p 71.25p 4283807
10/10/2019 71.00p 71.00p 69.00p 69.10p 675746
09/10/2019 68.25p 70.10p 68.25p 69.70p 870973
08/10/2019 72.15p 72.15p 68.75p 69.20p 1050796
07/10/2019 73.30p 73.30p 70.15p 70.15p 971690
04/10/2019 70.50p 72.30p 70.50p 71.60p 7461669
03/10/2019 72.30p 73.50p 71.80p 71.95p 680543
02/10/2019 73.65p 74.50p 72.80p 72.95p 1169228
01/10/2019 74.65p 75.15p 73.90p 74.35p 985946
30/09/2019 76.30p 76.30p 73.55p 74.35p 1188961
27/09/2019 76.50p 76.80p 75.55p 76.55p 851095
26/09/2019 74.80p 78.25p 74.80p 76.25p 1055691
25/09/2019 76.30p 76.62p 74.15p 75.70p 1025733
24/09/2019 77.00p 77.90p 76.35p 77.50p 829864
23/09/2019 77.20p 77.75p 76.30p 76.70p 884083
20/09/2019 77.05p 77.75p 75.96p 77.75p 4980217
19/09/2019 77.00p 77.20p 76.33p 76.40p 845071
18/09/2019 75.60p 77.20p 74.50p 76.90p 1515576
17/09/2019 78.00p 78.00p 75.25p 75.95p 605405
16/09/2019 77.10p 78.64p 76.60p 76.85p 735599
13/09/2019 77.70p 79.05p 77.14p 78.75p 1667851
12/09/2019 75.20p 77.15p 75.20p 76.75p 1671431
11/09/2019 72.40p 76.30p 72.40p 75.95p 2855246
10/09/2019 72.00p 73.40p 71.65p 73.40p 722598
09/09/2019 72.00p 72.15p 71.65p 71.90p 632044
06/09/2019 71.90p 72.35p 71.44p 71.80p 2668303
05/09/2019 71.90p 72.45p 71.72p 72.35p 1680693
04/09/2019 73.25p 73.45p 72.00p 72.50p 1008677
03/09/2019 73.90p 74.65p 71.40p 72.20p 1503023
02/09/2019 73.65p 74.75p 73.10p 74.75p 513712
30/08/2019 70.15p 73.35p 70.15p 73.15p 3576874
29/08/2019 71.00p 72.00p 69.80p 72.00p 4777340
28/08/2019 72.75p 72.88p 70.20p 71.25p 737410
27/08/2019 74.45p 74.45p 72.80p 73.00p 832638
23/08/2019 74.80p 75.05p 73.10p 73.10p 885760
22/08/2019 74.50p 75.05p 73.85p 74.25p 985591
21/08/2019 72.20p 74.50p 72.20p 74.50p 772513
20/08/2019 72.75p 73.90p 72.70p 72.75p 692048
19/08/2019 71.50p 73.50p 71.00p 73.50p 815450
16/08/2019 71.40p 72.75p 70.90p 71.25p 1484953
15/08/2019 72.80p 73.50p 72.35p 73.50p 1467905
14/08/2019 74.25p 74.62p 72.25p 72.55p 1297762
13/08/2019 74.15p 74.25p 72.60p 73.50p 714802
12/08/2019 75.60p 75.60p 72.65p 73.20p 3179157
09/08/2019 75.00p 75.25p 73.95p 74.00p 1416318
08/08/2019 74.90p 75.25p 73.80p 75.25p 1707678
07/08/2019 75.00p 75.45p 73.81p 73.90p 1335119
06/08/2019 73.30p 75.60p 73.30p 75.35p 2894940
05/08/2019 75.50p 75.50p 73.40p 73.95p 2071288
02/08/2019 78.55p 78.85p 75.80p 76.00p 3746555
01/08/2019 79.00p 80.10p 78.90p 79.05p 2232515
31/07/2019 80.40p 80.40p 79.10p 79.75p 1542700
30/07/2019 79.55p 80.95p 79.55p 79.85p 978290
29/07/2019 81.00p 81.00p 79.90p 80.25p 2359757
26/07/2019 81.45p 81.70p 80.20p 80.20p 1610500
25/07/2019 83.00p 83.00p 80.50p 81.35p 1669175
24/07/2019 83.00p 83.00p 81.00p 81.40p 922730
23/07/2019 82.90p 82.90p 81.95p 82.15p 1078450
22/07/2019 83.00p 84.00p 82.70p 82.75p 1156547
19/07/2019 82.75p 83.95p 81.40p 83.00p 3961293
18/07/2019 82.50p 83.00p 80.75p 83.00p 1243680
17/07/2019 79.60p 82.45p 79.60p 82.05p 1323857
16/07/2019 80.00p 82.10p 79.20p 81.50p 1904139
15/07/2019 80.00p 80.20p 78.60p 79.90p 3233269
12/07/2019 78.35p 80.40p 78.35p 79.65p 1190930
11/07/2019 80.00p 80.25p 78.75p 79.75p 1196295
10/07/2019 77.90p 80.05p 77.71p 79.25p 7761585
09/07/2019 79.15p 79.70p 77.70p 77.85p 3181881
08/07/2019 80.00p 80.25p 79.05p 79.15p 620211
05/07/2019 81.00p 81.00p 79.80p 79.80p 1296290
04/07/2019 80.65p 80.65p 78.60p 80.35p 1290826
03/07/2019 79.80p 80.78p 78.25p 78.90p 2480596
02/07/2019 79.55p 80.95p 79.55p 80.90p 1142027
01/07/2019 83.00p 83.00p 80.70p 80.80p 1238776
28/06/2019 80.15p 82.60p 80.15p 81.95p 1299189
27/06/2019 81.20p 81.45p 79.65p 80.40p 825459
26/06/2019 78.75p 80.85p 78.75p 80.85p 559127
25/06/2019 78.85p 80.85p 78.85p 80.20p 812254
24/06/2019 81.50p 81.50p 80.30p 80.30p 758180
21/06/2019 82.00p 82.00p 80.30p 81.15p 4787940
20/06/2019 80.60p 81.91p 80.26p 81.10p 1081864
19/06/2019 79.75p 80.75p 79.44p 80.00p 1531246
18/06/2019 77.50p 80.05p 77.50p 79.75p 1655446
17/06/2019 78.55p 78.70p 77.50p 77.50p 1652374
14/06/2019 78.00p 79.00p 77.35p 78.30p 1629867
13/06/2019 77.95p 77.95p 77.10p 77.30p 1343286
12/06/2019 78.95p 78.95p 76.85p 77.15p 1917572
11/06/2019 79.00p 79.10p 77.25p 77.60p 2150071
10/06/2019 78.95p 79.50p 78.00p 78.75p 745237
07/06/2019 79.00p 79.00p 77.50p 78.35p 1458035
06/06/2019 78.95p 78.95p 77.50p 78.35p 1236076
05/06/2019 78.25p 78.35p 77.25p 77.80p 1004812
04/06/2019 77.70p 77.70p 76.09p 77.40p 1217879
03/06/2019 77.00p 77.60p 76.60p 77.40p 1579344
31/05/2019 79.60p 79.60p 77.20p 77.70p 1574657
30/05/2019 79.40p 80.55p 79.25p 79.95p 1055085
29/05/2019 80.55p 80.55p 78.95p 79.55p 625662
28/05/2019 79.95p 81.00p 78.90p 81.00p 1817446
24/05/2019 79.00p 79.90p 78.85p 79.15p 801007
23/05/2019 81.00p 81.70p 78.65p 79.10p 8075932
22/05/2019 85.00p 85.00p 82.60p 82.60p 1667409
21/05/2019 85.50p 85.50p 83.25p 83.80p 554459
20/05/2019 85.50p 85.50p 83.10p 83.35p 985193
17/05/2019 84.00p 85.25p 83.78p 84.40p 1683083

*Close Price adjusted for both dividends and splits