Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2010 35.48p 36.18p 35.48p 35.48p 2356
03/02/2010 35.48p 35.48p 33.61p 35.48p 36674
02/02/2010 35.48p 35.48p 35.02p 35.48p 0
01/02/2010 35.48p 35.48p 33.61p 35.48p 2142
29/01/2010 35.48p 35.48p 35.02p 35.48p 0
28/01/2010 35.48p 35.95p 33.90p 35.48p 20616
27/01/2010 35.95p 35.95p 34.08p 35.48p 30201
26/01/2010 35.95p 35.95p 35.02p 35.95p 0
25/01/2010 35.95p 35.95p 35.02p 35.95p 0
22/01/2010 35.95p 35.95p 34.83p 35.95p 1677
21/01/2010 35.02p 35.02p 35.02p 35.02p 0
20/01/2010 35.48p 35.48p 35.02p 35.02p 0
19/01/2010 35.48p 35.48p 35.02p 35.48p 0
18/01/2010 35.48p 35.48p 35.02p 35.48p 0
15/01/2010 35.48p 35.95p 34.55p 35.48p 14993
14/01/2010 37.35p 37.35p 35.02p 35.48p 0
13/01/2010 37.35p 38.75p 37.35p 37.35p 24632
12/01/2010 37.35p 37.35p 35.95p 37.35p 0
11/01/2010 37.35p 38.75p 37.35p 37.35p 0
08/01/2010 37.82p 38.75p 37.35p 37.35p 12733
07/01/2010 36.88p 37.82p 36.88p 36.88p 0
06/01/2010 35.02p 36.88p 35.02p 36.42p 5355
05/01/2010 34.55p 35.02p 34.08p 35.02p 7482
04/01/2010 33.61p 35.48p 32.37p 34.55p 11513
31/12/2009 33.61p 34.08p 33.61p 33.61p 0
30/12/2009 33.61p 34.08p 33.61p 33.61p 0
29/12/2009 33.61p 34.27p 32.04p 33.61p 70001
24/12/2009 34.08p 34.08p 31.75p 34.08p 6667
23/12/2009 34.08p 34.55p 33.61p 34.08p 1
22/12/2009 34.08p 34.08p 33.61p 34.08p 82
21/12/2009 35.02p 35.02p 33.61p 34.08p 0
18/12/2009 35.02p 35.95p 35.02p 35.02p 0
17/12/2009 35.02p 35.48p 35.02p 35.02p 0
16/12/2009 35.02p 35.48p 34.09p 35.02p 8610
15/12/2009 35.02p 35.95p 35.02p 35.02p 0
14/12/2009 35.02p 35.02p 34.08p 35.02p 0
11/12/2009 35.02p 35.02p 34.08p 35.02p 0
10/12/2009 35.02p 35.95p 35.02p 35.02p 0
09/12/2009 35.02p 35.02p 34.55p 35.02p 0
08/12/2009 35.02p 35.95p 35.02p 35.02p 0
07/12/2009 35.95p 35.95p 33.61p 35.02p 43608
04/12/2009 34.08p 36.42p 34.08p 35.95p 22925
03/12/2009 31.75p 34.08p 31.75p 33.61p 0
02/12/2009 31.75p 32.21p 31.75p 31.75p 0
01/12/2009 31.75p 32.21p 31.75p 31.75p 0
30/11/2009 31.75p 32.21p 31.75p 31.75p 0
27/11/2009 31.75p 32.21p 31.75p 31.75p 0
26/11/2009 32.21p 32.21p 31.75p 31.75p 0
25/11/2009 33.15p 33.15p 32.21p 33.15p 0
24/11/2009 33.15p 33.15p 32.21p 33.15p 0
23/11/2009 34.08p 34.08p 32.21p 33.15p 0
20/11/2009 34.08p 34.08p 32.21p 34.08p 0
19/11/2009 34.08p 34.46p 32.21p 34.08p 10710
18/11/2009 34.55p 35.95p 34.08p 34.08p 0
17/11/2009 34.55p 35.48p 34.55p 34.55p 0
16/11/2009 34.55p 35.48p 34.55p 34.55p 0
13/11/2009 34.55p 34.55p 33.15p 34.55p 0
12/11/2009 34.55p 34.55p 33.15p 34.55p 0
11/11/2009 34.55p 34.55p 33.15p 34.55p 0
10/11/2009 35.02p 35.95p 34.55p 34.55p 0
09/11/2009 35.02p 35.02p 33.15p 35.02p 0
06/11/2009 35.02p 35.02p 33.15p 35.02p 0
05/11/2009 35.02p 36.88p 35.02p 35.02p 0
04/11/2009 35.02p 35.02p 33.15p 35.02p 744
03/11/2009 35.02p 35.02p 33.15p 35.02p 0
02/11/2009 35.02p 35.02p 33.15p 35.02p 0
30/10/2009 35.48p 36.88p 35.48p 35.48p 2
29/10/2009 35.48p 35.95p 35.02p 35.48p 0
28/10/2009 36.42p 36.42p 35.02p 35.48p 3918
27/10/2009 37.35p 37.35p 35.95p 36.42p 0
26/10/2009 37.35p 37.82p 36.88p 37.35p 9639
23/10/2009 37.35p 37.35p 36.42p 37.35p 23561
22/10/2009 37.35p 37.35p 36.42p 37.35p 0
21/10/2009 37.35p 37.35p 36.42p 37.35p 2192
20/10/2009 37.82p 37.82p 36.42p 37.35p 8945
19/10/2009 37.82p 37.82p 36.88p 37.82p 0
16/10/2009 37.82p 37.82p 36.88p 37.82p 0
15/10/2009 37.82p 37.82p 36.88p 37.82p 0
14/10/2009 37.82p 37.82p 36.88p 37.82p 3324
13/10/2009 35.95p 37.82p 35.95p 37.82p 64257
12/10/2009 35.95p 36.88p 35.95p 35.95p 0
09/10/2009 36.42p 37.35p 36.42p 36.42p 0
08/10/2009 36.42p 37.82p 36.42p 36.42p 8568
07/10/2009 36.42p 37.35p 36.42p 36.42p 2533
06/10/2009 36.42p 37.82p 36.42p 36.42p 0
05/10/2009 36.42p 37.82p 36.42p 36.42p 31
02/10/2009 36.42p 36.42p 35.02p 36.42p 0
01/10/2009 36.42p 36.42p 35.02p 35.02p 0
30/09/2009 36.42p 36.42p 35.02p 36.42p 7014
29/09/2009 36.42p 36.88p 35.95p 36.42p 0
28/09/2009 36.88p 36.88p 35.95p 36.42p 2142
25/09/2009 36.88p 36.88p 35.95p 36.88p 0
24/09/2009 36.88p 36.88p 35.95p 36.88p 16734
23/09/2009 37.58p 37.58p 35.95p 36.88p 21908
22/09/2009 37.82p 39.68p 37.82p 38.28p 0
21/09/2009 37.35p 37.82p 36.88p 37.82p 38646

*Close Price adjusted for both dividends and splits