Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2017 58.50p 59.50p 58.50p 59.25p 1708910
31/03/2017 58.00p 59.00p 57.00p 58.00p 748020
30/03/2017 56.25p 59.00p 56.25p 58.00p 1296106
29/03/2017 57.00p 57.19p 56.50p 57.00p 574876
28/03/2017 57.75p 57.75p 56.00p 56.75p 1189392
27/03/2017 58.00p 58.00p 55.80p 57.00p 1054077
24/03/2017 56.50p 57.75p 55.70p 57.75p 846655
23/03/2017 56.00p 57.50p 55.82p 56.00p 195700
22/03/2017 57.00p 57.00p 55.59p 57.00p 911122
21/03/2017 55.75p 57.00p 55.50p 56.50p 2698079
20/03/2017 58.75p 58.75p 55.75p 56.50p 355305
17/03/2017 57.50p 57.50p 56.00p 56.25p 512383
16/03/2017 57.50p 57.75p 56.50p 57.75p 721516
15/03/2017 58.50p 58.50p 56.50p 58.00p 1016428
14/03/2017 58.75p 60.00p 57.90p 58.75p 416662
13/03/2017 58.75p 60.00p 57.81p 58.75p 1771392
10/03/2017 58.75p 59.00p 57.50p 58.75p 282262
09/03/2017 58.00p 59.50p 56.50p 56.50p 5006552
08/03/2017 57.00p 58.50p 56.20p 58.00p 6926563
07/03/2017 58.50p 59.00p 56.00p 56.50p 1170098
06/03/2017 58.50p 59.00p 58.00p 58.50p 966261
03/03/2017 57.75p 59.09p 57.50p 58.50p 5369929
02/03/2017 57.00p 58.00p 56.25p 57.75p 4548538
01/03/2017 55.75p 57.48p 55.00p 57.00p 627546
28/02/2017 52.00p 56.50p 52.00p 55.75p 794168
27/02/2017 54.75p 55.50p 50.00p 52.00p 2368306
24/02/2017 59.00p 59.10p 53.90p 54.75p 7014708
23/02/2017 60.00p 60.00p 58.17p 58.25p 11250902
22/02/2017 60.50p 60.50p 59.50p 60.00p 1875244
21/02/2017 58.50p 60.50p 58.00p 59.00p 10769957
20/02/2017 57.75p 57.89p 57.00p 57.75p 474223
17/02/2017 58.00p 58.10p 57.08p 57.75p 6519562
16/02/2017 59.00p 59.00p 57.02p 57.50p 927298
15/02/2017 59.75p 59.75p 58.02p 59.00p 674058
14/02/2017 59.75p 60.00p 58.50p 59.75p 131270
13/02/2017 60.25p 60.25p 58.50p 59.75p 1193470
10/02/2017 60.25p 61.00p 59.50p 60.25p 233532
09/02/2017 60.25p 60.25p 59.50p 60.25p 1153243
08/02/2017 60.25p 60.50p 59.50p 59.50p 765351
07/02/2017 60.25p 60.25p 59.65p 60.25p 1450512
06/02/2017 59.50p 60.25p 59.16p 60.25p 3548242
03/02/2017 59.25p 60.00p 59.00p 59.50p 587820
02/02/2017 59.50p 60.00p 58.00p 59.00p 1049282
01/02/2017 57.25p 60.00p 56.00p 60.00p 3146682
31/01/2017 57.50p 58.00p 56.00p 57.00p 755410
30/01/2017 59.25p 59.25p 57.00p 57.50p 486465
27/01/2017 59.25p 60.00p 58.00p 59.25p 222780
26/01/2017 59.00p 59.50p 58.12p 59.25p 807991
25/01/2017 59.00p 59.60p 58.20p 59.00p 598792
24/01/2017 61.00p 61.00p 58.00p 59.00p 478543
23/01/2017 61.00p 61.90p 60.15p 61.00p 703931
20/01/2017 59.00p 62.14p 58.89p 61.50p 2553755
19/01/2017 59.00p 59.88p 58.00p 59.00p 3281163
18/01/2017 56.50p 59.00p 56.40p 59.00p 3478251
17/01/2017 56.50p 57.90p 56.20p 57.50p 154163
16/01/2017 56.00p 57.97p 55.00p 57.00p 1030066
13/01/2017 54.25p 57.00p 53.50p 56.50p 2057601
12/01/2017 51.75p 55.00p 51.50p 54.25p 11549248
11/01/2017 51.75p 51.92p 50.50p 51.75p 553892
10/01/2017 51.75p 52.50p 50.00p 51.50p 2056607
09/01/2017 53.00p 54.00p 51.51p 52.00p 667869
06/01/2017 53.25p 53.50p 52.45p 53.00p 354439
05/01/2017 53.00p 54.00p 52.30p 53.25p 756920
04/01/2017 53.00p 53.15p 51.00p 53.00p 526767
03/01/2017 54.50p 54.70p 52.93p 53.00p 547572
30/12/2016 55.50p 55.70p 54.00p 54.50p 546820
29/12/2016 53.75p 56.00p 53.19p 56.00p 1008351
28/12/2016 51.75p 55.00p 51.30p 53.75p 771031
23/12/2016 51.25p 52.50p 51.00p 51.50p 364080
22/12/2016 51.75p 51.90p 50.00p 51.00p 8286031
21/12/2016 49.00p 52.54p 48.00p 51.00p 1193513
20/12/2016 50.50p 50.50p 48.00p 49.00p 421512
19/12/2016 50.50p 51.00p 50.00p 50.50p 882627
16/12/2016 48.50p 52.22p 46.00p 50.50p 4671229
15/12/2016 46.00p 46.87p 45.40p 46.00p 404507
14/12/2016 41.00p 47.49p 40.00p 46.00p 4378148
13/12/2016 41.00p 41.90p 40.50p 41.00p 1076905
12/12/2016 38.25p 41.20p 37.00p 40.50p 2474338
09/12/2016 38.25p 38.40p 38.00p 38.25p 115538
08/12/2016 38.25p 38.50p 37.50p 38.25p 163734
07/12/2016 37.75p 38.40p 37.75p 38.00p 536661
06/12/2016 37.75p 38.10p 37.00p 37.75p 102625
05/12/2016 38.00p 38.00p 37.50p 37.75p 352940
02/12/2016 38.00p 38.50p 37.00p 37.50p 225799
01/12/2016 38.00p 38.40p 37.04p 38.00p 248940
30/11/2016 38.50p 39.00p 37.04p 38.00p 1275378
29/11/2016 39.00p 39.75p 38.00p 38.50p 64904
28/11/2016 39.00p 39.75p 38.10p 39.00p 144303
25/11/2016 39.00p 39.50p 38.50p 39.00p 3837259
24/11/2016 39.00p 39.75p 39.00p 39.00p 12578
23/11/2016 39.00p 40.06p 38.50p 39.00p 277836
22/11/2016 39.00p 40.00p 38.00p 39.00p 715225
21/11/2016 38.50p 40.00p 38.50p 39.00p 965686
18/11/2016 38.50p 40.00p 38.50p 38.50p 46957
17/11/2016 38.50p 40.00p 38.05p 38.50p 933706
16/11/2016 38.50p 40.00p 37.00p 38.50p 7642723
15/11/2016 38.50p 39.25p 37.00p 38.50p 354879
14/11/2016 38.50p 39.50p 37.00p 38.50p 5157202
11/11/2016 38.50p 39.00p 37.00p 38.50p 455074
10/11/2016 38.00p 39.00p 38.00p 38.50p 196399
09/11/2016 38.00p 38.88p 37.00p 38.00p 1859000
08/11/2016 37.75p 39.22p 37.75p 38.50p 351917
07/11/2016 37.75p 38.30p 37.51p 37.75p 255430
04/11/2016 37.75p 38.20p 37.00p 37.00p 603202
03/11/2016 37.75p 38.00p 37.75p 37.75p 127518
02/11/2016 37.75p 38.00p 37.00p 37.75p 312709
01/11/2016 37.50p 38.00p 37.00p 37.50p 374541
31/10/2016 37.50p 37.80p 36.75p 37.50p 360397
28/10/2016 37.50p 37.55p 37.26p 37.50p 23428
27/10/2016 37.75p 37.94p 36.75p 37.50p 283088
26/10/2016 39.00p 39.00p 37.53p 37.75p 1832590
25/10/2016 38.87p 39.00p 38.50p 39.00p 773159
24/10/2016 38.50p 39.48p 37.80p 38.37p 1450049
21/10/2016 37.50p 39.00p 37.50p 39.00p 233377
20/10/2016 37.50p 37.99p 37.50p 37.50p 11278
19/10/2016 37.75p 38.00p 37.00p 37.50p 325939
18/10/2016 38.00p 39.00p 37.50p 37.75p 1400938
17/10/2016 37.50p 39.50p 37.00p 38.00p 1773598
14/10/2016 36.50p 39.00p 36.50p 37.00p 587971
13/10/2016 36.00p 39.00p 35.00p 36.50p 1816342
12/10/2016 32.50p 34.00p 32.50p 33.75p 14841818
11/10/2016 32.00p 33.75p 32.00p 32.50p 263632
10/10/2016 32.00p 32.70p 32.00p 32.00p 57420
07/10/2016 32.00p 32.50p 31.50p 32.00p 43227
06/10/2016 32.00p 33.00p 32.00p 32.00p 109993
05/10/2016 31.00p 32.90p 31.00p 32.00p 146232
04/10/2016 31.00p 31.90p 30.50p 31.00p 232010
03/10/2016 32.25p 32.25p 30.70p 31.00p 676868
30/09/2016 32.50p 32.74p 32.00p 32.25p 1508593
29/09/2016 31.00p 34.00p 31.00p 32.50p 645687
28/09/2016 29.50p 31.50p 29.50p 31.00p 508603
27/09/2016 29.50p 30.00p 29.20p 29.50p 4149375
26/09/2016 29.50p 29.50p 29.12p 29.50p 35742
23/09/2016 29.50p 29.75p 29.13p 29.50p 667548
22/09/2016 29.50p 29.50p 29.50p 29.50p 0
21/09/2016 29.50p 29.50p 29.45p 29.50p 22000
20/09/2016 29.50p 30.00p 29.00p 29.50p 291388
19/09/2016 31.00p 31.00p 29.50p 29.50p 395415
16/09/2016 31.00p 31.48p 30.00p 31.00p 2909315
15/09/2016 31.00p 31.00p 31.00p 31.00p 145526
14/09/2016 30.50p 31.00p 30.36p 31.00p 1130321
13/09/2016 30.50p 30.75p 30.26p 30.50p 638451
12/09/2016 30.00p 30.40p 29.60p 30.00p 30822412
09/09/2016 30.00p 31.00p 29.88p 30.00p 445618
08/09/2016 30.00p 30.25p 29.75p 30.00p 72273
07/09/2016 30.00p 30.29p 29.75p 30.00p 3706664
06/09/2016 30.00p 30.30p 29.25p 30.00p 160915
05/09/2016 30.00p 30.38p 29.50p 30.00p 1575845
02/09/2016 30.00p 31.00p 29.75p 30.00p 1813750
01/09/2016 30.00p 31.00p 29.50p 30.00p 389442
31/08/2016 30.00p 30.50p 29.94p 30.00p 1121748
30/08/2016 30.00p 30.50p 29.80p 30.00p 2018392
26/08/2016 30.00p 30.25p 29.50p 30.00p 773661
25/08/2016 30.50p 30.50p 30.00p 30.50p 473636
24/08/2016 30.50p 30.60p 30.00p 30.00p 680142
23/08/2016 30.50p 31.00p 30.00p 30.50p 11260356
22/08/2016 30.75p 30.90p 30.00p 30.75p 688828
19/08/2016 30.75p 31.00p 30.25p 30.75p 1063061
18/08/2016 30.75p 31.00p 30.20p 30.75p 296637
17/08/2016 30.75p 31.00p 30.00p 30.75p 367840
16/08/2016 30.75p 31.15p 30.50p 30.50p 83997
15/08/2016 30.25p 31.46p 30.20p 30.75p 260457
12/08/2016 30.25p 30.25p 29.80p 30.25p 12087399
11/08/2016 30.25p 30.98p 30.00p 30.25p 1235537
10/08/2016 30.00p 30.49p 30.00p 30.00p 220561
09/08/2016 29.75p 30.60p 29.75p 30.00p 639895
08/08/2016 29.75p 30.10p 29.50p 29.75p 155540
05/08/2016 30.00p 30.10p 29.75p 29.75p 40954
04/08/2016 29.75p 30.10p 29.22p 30.00p 1479170
03/08/2016 29.75p 30.10p 29.00p 29.75p 742907
02/08/2016 29.75p 30.27p 29.68p 29.75p 461293
01/08/2016 29.00p 30.50p 28.80p 29.75p 944294
29/07/2016 29.00p 29.88p 28.50p 29.00p 1107380
28/07/2016 26.50p 29.90p 26.50p 29.00p 1665410
27/07/2016 26.50p 26.69p 26.25p 26.50p 208808
26/07/2016 26.50p 27.00p 26.50p 26.50p 230232
25/07/2016 26.50p 26.75p 26.50p 26.50p 340739
22/07/2016 26.50p 26.60p 26.50p 26.50p 21384
21/07/2016 27.00p 27.50p 26.50p 26.50p 13652753
20/07/2016 26.75p 26.75p 26.70p 26.75p 2058745
19/07/2016 26.75p 26.75p 26.70p 26.75p 9879035
18/07/2016 26.63p 27.00p 25.75p 26.75p 1495952
15/07/2016 26.63p 26.63p 25.50p 26.00p 539045
14/07/2016 26.63p 26.63p 26.00p 26.63p 438548
13/07/2016 26.63p 27.20p 25.95p 26.63p 112628
12/07/2016 26.00p 26.63p 25.51p 26.63p 396575
11/07/2016 26.00p 26.20p 26.00p 26.00p 29545
08/07/2016 26.00p 26.50p 25.00p 26.00p 17182930
07/07/2016 27.00p 27.10p 25.58p 26.00p 146675
06/07/2016 27.00p 27.20p 26.66p 27.00p 243015
05/07/2016 27.50p 27.50p 26.65p 27.00p 66834
04/07/2016 26.88p 27.50p 26.60p 26.88p 871313
01/07/2016 26.88p 26.88p 26.50p 26.88p 248436
30/06/2016 26.88p 27.27p 26.80p 26.88p 359154
29/06/2016 26.88p 27.25p 26.50p 27.00p 828501
28/06/2016 26.12p 27.25p 25.85p 26.88p 1280038
27/06/2016 25.87p 26.12p 25.50p 26.12p 246854
24/06/2016 25.00p 26.25p 24.50p 25.00p 983932
23/06/2016 25.75p 26.50p 25.75p 26.00p 245563
22/06/2016 25.38p 26.37p 25.38p 25.75p 2805120

*Close Price adjusted for both dividends and splits