Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2014 26.50p 27.90p 26.49p 26.50p 99896
17/11/2014 26.50p 26.50p 26.00p 26.50p 353502
14/11/2014 26.55p 27.50p 26.50p 26.50p 18106200
13/11/2014 26.25p 28.00p 25.80p 26.50p 89634
12/11/2014 26.25p 26.25p 26.23p 26.25p 210000
11/11/2014 26.25p 27.25p 25.00p 26.25p 377161
10/11/2014 26.00p 27.00p 26.00p 26.00p 250000
07/11/2014 25.75p 27.00p 25.54p 26.00p 510000
06/11/2014 25.75p 26.50p 25.16p 25.75p 332169
05/11/2014 25.75p 25.89p 25.38p 25.75p 515449
04/11/2014 26.00p 26.00p 24.98p 25.75p 180000
03/11/2014 26.00p 26.00p 26.00p 26.00p 0
31/10/2014 26.00p 26.28p 25.30p 26.00p 1957002
30/10/2014 26.00p 26.74p 26.00p 26.00p 30750
29/10/2014 26.00p 26.35p 25.53p 26.00p 1401892
28/10/2014 26.75p 27.50p 25.00p 26.00p 306654
27/10/2014 28.00p 28.80p 28.00p 28.00p 16893
24/10/2014 28.00p 28.00p 26.94p 28.00p 500000
23/10/2014 28.00p 28.00p 26.95p 28.00p 400000
22/10/2014 28.00p 28.50p 27.20p 28.00p 355197
21/10/2014 28.00p 29.00p 27.20p 28.00p 2541449
20/10/2014 28.00p 28.00p 27.18p 28.00p 300000
17/10/2014 28.00p 28.00p 27.23p 28.00p 1249955
16/10/2014 28.00p 28.01p 27.50p 28.00p 1708760
15/10/2014 28.00p 28.00p 28.00p 28.00p 0
14/10/2014 28.00p 28.90p 27.84p 28.00p 157065
13/10/2014 28.50p 28.50p 27.30p 28.00p 611425
10/10/2014 28.50p 29.37p 27.60p 28.50p 1266996
09/10/2014 29.00p 29.00p 28.00p 29.00p 1357
08/10/2014 29.00p 29.00p 27.47p 29.00p 79896
07/10/2014 29.00p 29.75p 27.86p 29.00p 679643
06/10/2014 29.50p 30.24p 29.50p 30.00p 7727
03/10/2014 29.50p 29.50p 28.10p 29.50p 6197512
02/10/2014 29.75p 30.25p 29.40p 29.50p 36885
01/10/2014 30.00p 30.00p 30.00p 30.00p 0
30/09/2014 30.00p 30.00p 28.69p 30.00p 10054432
29/09/2014 30.00p 30.00p 30.00p 30.00p 0
26/09/2014 30.00p 30.00p 29.11p 30.00p 9000000
25/09/2014 30.00p 30.00p 29.36p 30.00p 10009594
24/09/2014 30.75p 31.50p 29.60p 30.75p 2061283
23/09/2014 30.50p 31.00p 29.02p 31.00p 303894
22/09/2014 30.50p 31.00p 30.50p 30.50p 50000
19/09/2014 29.50p 31.50p 28.59p 30.75p 478081
18/09/2014 29.50p 30.40p 28.70p 29.50p 301721
17/09/2014 29.50p 30.00p 29.14p 29.50p 1357529
16/09/2014 29.50p 29.85p 28.69p 29.50p 127486
15/09/2014 29.50p 29.86p 28.03p 29.50p 214653
12/09/2014 29.50p 29.86p 28.13p 29.50p 191526
11/09/2014 30.00p 30.00p 28.39p 29.75p 90145
10/09/2014 30.50p 30.52p 28.14p 30.00p 124234
09/09/2014 31.25p 31.69p 29.50p 30.50p 185033
08/09/2014 31.50p 31.75p 31.25p 31.25p 601377
05/09/2014 31.50p 31.86p 31.03p 31.50p 1527756
04/09/2014 31.50p 31.86p 30.88p 31.25p 275871
03/09/2014 31.50p 31.86p 30.83p 31.50p 238187
02/09/2014 31.50p 31.50p 30.83p 31.50p 2504
01/09/2014 31.50p 31.80p 30.82p 31.50p 8332691
29/08/2014 31.50p 31.78p 30.80p 31.50p 2090573
28/08/2014 31.50p 31.78p 30.80p 31.50p 16904
27/08/2014 31.50p 32.00p 30.88p 32.00p 350135
26/08/2014 31.50p 31.50p 30.70p 31.50p 470116
22/08/2014 31.50p 31.50p 30.80p 31.50p 603083
21/08/2014 31.75p 31.86p 30.70p 31.50p 458025
20/08/2014 32.00p 32.00p 30.54p 32.00p 105000
19/08/2014 32.75p 32.75p 30.48p 32.00p 198000
18/08/2014 33.00p 33.00p 30.54p 32.00p 214371
15/08/2014 33.00p 33.00p 32.00p 33.00p 100000
14/08/2014 33.00p 33.20p 30.54p 33.00p 28255646
13/08/2014 34.00p 34.00p 33.00p 33.00p 224053
12/08/2014 34.00p 35.45p 33.14p 34.00p 39897952
11/08/2014 34.00p 34.00p 33.31p 34.00p 8064
08/08/2014 34.00p 34.00p 33.30p 34.00p 508345
07/08/2014 34.00p 34.00p 33.30p 34.00p 954577
06/08/2014 34.00p 34.00p 33.61p 34.00p 250000
05/08/2014 34.00p 34.00p 33.91p 34.00p 680000
04/08/2014 34.00p 34.10p 33.00p 34.00p 0
01/08/2014 34.00p 34.10p 33.00p 33.00p 912859
31/07/2014 34.00p 34.10p 33.30p 34.00p 102851
30/07/2014 34.00p 34.18p 33.25p 33.50p 1182615
29/07/2014 34.00p 34.00p 33.23p 34.00p 126437
28/07/2014 34.50p 34.95p 33.10p 34.00p 635323
25/07/2014 34.50p 34.50p 33.36p 34.50p 0
24/07/2014 34.50p 34.50p 33.36p 34.50p 6793
23/07/2014 34.50p 34.50p 33.36p 34.50p 8540
22/07/2014 34.50p 34.50p 34.00p 34.50p 85369
21/07/2014 34.50p 34.50p 33.97p 34.50p 0
18/07/2014 34.50p 34.50p 33.97p 34.50p 2875
17/07/2014 34.50p 35.00p 33.97p 34.50p 267
16/07/2014 34.50p 34.50p 33.97p 34.50p 0
15/07/2014 34.50p 34.50p 33.97p 34.50p 10000
14/07/2014 34.50p 34.50p 33.97p 34.50p 1752
11/07/2014 34.50p 34.50p 33.97p 34.50p 0
10/07/2014 34.50p 34.50p 33.97p 34.50p 0
09/07/2014 34.50p 34.50p 33.97p 34.50p 101
08/07/2014 34.50p 34.50p 34.50p 34.50p 2000
07/07/2014 34.50p 34.50p 33.97p 34.50p 58
04/07/2014 34.50p 35.80p 33.96p 34.50p 17112
03/07/2014 34.50p 34.50p 33.96p 34.50p 107
02/07/2014 34.50p 35.70p 34.50p 34.50p 0
01/07/2014 34.50p 35.70p 34.50p 34.50p 2137370
30/06/2014 34.50p 34.62p 34.50p 34.50p 18494
27/06/2014 34.50p 34.62p 34.50p 34.50p 203
26/06/2014 34.50p 35.50p 34.50p 34.50p 2400
25/06/2014 34.50p 34.50p 34.25p 34.50p 0
24/06/2014 34.50p 34.50p 34.25p 34.50p 99662
23/06/2014 34.50p 34.62p 34.50p 34.50p 695
20/06/2014 34.50p 34.62p 34.50p 34.50p 187252
19/06/2014 34.50p 35.25p 34.50p 34.50p 130000
18/06/2014 34.50p 36.00p 34.50p 34.50p 169266
17/06/2014 34.50p 34.62p 34.50p 34.50p 0
16/06/2014 34.50p 34.62p 34.50p 34.50p 573
13/06/2014 34.50p 34.62p 34.50p 34.50p 18962
12/06/2014 34.50p 35.90p 34.50p 34.50p 0
11/06/2014 34.50p 35.90p 34.50p 34.50p 13295
10/06/2014 34.50p 34.62p 34.50p 34.50p 14960
09/06/2014 34.50p 34.62p 34.50p 34.50p 2988
06/06/2014 34.50p 34.50p 34.15p 34.50p 705100
05/06/2014 34.50p 34.50p 34.10p 34.50p 0
04/06/2014 34.50p 34.50p 34.10p 34.50p 50000
03/06/2014 34.50p 34.63p 34.50p 34.50p 0
02/06/2014 34.50p 34.63p 34.50p 34.50p 0
30/05/2014 34.50p 34.63p 34.50p 34.50p 260
29/05/2014 34.50p 34.62p 34.50p 34.50p 0
28/05/2014 34.50p 34.62p 34.50p 34.50p 3768
27/05/2014 34.50p 34.62p 34.50p 34.50p 172
23/05/2014 34.50p 35.20p 34.50p 34.50p 10017
22/05/2014 34.50p 34.50p 34.37p 34.50p 250000
21/05/2014 34.50p 34.50p 34.48p 34.50p 125000
20/05/2014 34.50p 35.09p 34.50p 34.50p 410284
19/05/2014 34.50p 35.20p 34.50p 34.50p 12922
16/05/2014 34.50p 35.20p 34.50p 34.50p 55168
15/05/2014 34.50p 35.20p 34.50p 34.50p 399753
14/05/2014 34.50p 35.00p 34.50p 34.50p 324277
13/05/2014 34.50p 35.00p 34.50p 34.50p 304160
12/05/2014 34.50p 34.66p 34.50p 34.50p 66000
09/05/2014 34.50p 35.00p 34.50p 34.50p 204369
08/05/2014 34.50p 35.00p 34.50p 34.50p 168905
07/05/2014 35.00p 35.50p 34.00p 35.00p 130146
06/05/2014 35.00p 35.09p 34.25p 35.00p 2742391
02/05/2014 35.00p 36.00p 34.75p 35.00p 4899752
01/05/2014 35.00p 35.00p 35.00p 35.00p 4802
30/04/2014 35.00p 35.00p 34.65p 35.00p 330614
29/04/2014 35.00p 36.00p 34.00p 35.00p 196838
28/04/2014 35.00p 35.00p 34.66p 35.00p 2000000
25/04/2014 35.00p 35.00p 34.00p 35.00p 88
24/04/2014 35.00p 35.90p 35.00p 35.00p 106000
23/04/2014 35.00p 35.00p 34.96p 35.00p 160000
22/04/2014 35.00p 35.00p 35.00p 35.00p 223
17/04/2014 35.00p 35.00p 34.82p 35.00p 242810
16/04/2014 35.00p 35.90p 35.00p 35.00p 561010
15/04/2014 35.00p 35.03p 34.50p 35.00p 0
14/04/2014 35.00p 35.03p 34.50p 35.00p 202722
11/04/2014 35.00p 35.05p 35.00p 35.00p 205500
10/04/2014 35.00p 35.32p 35.00p 35.00p 0
09/04/2014 35.00p 35.32p 35.00p 35.00p 2154590
08/04/2014 35.00p 36.00p 35.00p 35.00p 0
07/04/2014 35.00p 36.00p 35.00p 35.00p 178200
04/04/2014 35.00p 36.00p 35.00p 35.00p 250
03/04/2014 35.00p 36.00p 34.97p 35.00p 221744
02/04/2014 34.50p 36.00p 34.50p 35.00p 2559277
01/04/2014 34.50p 35.90p 34.50p 34.50p 6500
31/03/2014 34.50p 35.52p 34.50p 34.50p 166666
28/03/2014 34.50p 35.79p 34.50p 34.50p 0
27/03/2014 34.50p 35.79p 34.50p 34.50p 106672
26/03/2014 34.50p 35.70p 34.50p 34.50p 100000
25/03/2014 34.50p 35.32p 34.50p 34.50p 5172119
24/03/2014 34.50p 36.00p 34.50p 35.00p 1773088
21/03/2014 34.50p 35.32p 34.50p 34.50p 1233000
20/03/2014 34.50p 34.50p 33.70p 34.50p 90
19/03/2014 34.50p 35.90p 33.70p 34.50p 644169
18/03/2014 35.00p 35.90p 34.50p 34.50p 31096
17/03/2014 35.00p 36.00p 34.61p 35.00p 162363
14/03/2014 35.00p 36.00p 35.00p 35.00p 0
13/03/2014 35.00p 36.00p 35.00p 35.00p 121417
12/03/2014 35.00p 35.30p 34.61p 35.00p 0
11/03/2014 35.00p 35.30p 34.61p 35.00p 753552
10/03/2014 34.50p 36.63p 34.50p 35.00p 5735122
07/03/2014 34.50p 35.95p 33.60p 34.50p 2411447
06/03/2014 34.75p 35.95p 34.10p 34.75p 170594
05/03/2014 33.75p 35.00p 33.20p 34.50p 274166
04/03/2014 33.75p 34.83p 33.00p 33.75p 201043
03/03/2014 33.75p 34.58p 33.00p 33.75p 414441
28/02/2014 34.00p 34.72p 33.40p 33.75p 416178
27/02/2014 34.00p 34.60p 33.00p 33.00p 642883
26/02/2014 33.50p 34.75p 33.50p 34.75p 126037
25/02/2014 33.50p 33.55p 32.60p 33.50p 963723
24/02/2014 33.50p 33.50p 32.60p 33.50p 400277
21/02/2014 33.50p 33.50p 33.39p 33.50p 240000
20/02/2014 33.50p 33.50p 33.00p 33.50p 665471
19/02/2014 33.50p 33.50p 32.60p 33.50p 160425
18/02/2014 33.50p 33.50p 32.60p 33.50p 10238
17/02/2014 33.50p 33.50p 32.60p 33.50p 994825
14/02/2014 33.25p 33.50p 33.15p 33.25p 221970
13/02/2014 33.25p 33.61p 33.09p 33.25p 5616000
12/02/2014 33.25p 33.25p 32.50p 33.25p 10000
11/02/2014 33.25p 33.95p 33.25p 33.25p 5280000
10/02/2014 33.25p 33.25p 32.50p 33.25p 7964
07/02/2014 33.25p 33.25p 32.50p 33.25p 10000
06/02/2014 33.00p 33.35p 32.50p 33.25p 44451
05/02/2014 32.50p 33.70p 32.00p 33.00p 9710000

*Close Price adjusted for both dividends and splits