Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 50.50p 52.14p 50.50p 52.10p 2966255
30/09/2022 51.40p 52.10p 50.30p 50.90p 3376001
29/09/2022 54.40p 56.50p 50.70p 51.30p 3608800
28/09/2022 55.50p 55.50p 52.20p 54.40p 3212438
27/09/2022 55.90p 56.80p 55.10p 56.00p 3354327
26/09/2022 55.00p 57.10p 54.90p 56.00p 3014180
23/09/2022 57.00p 57.60p 55.30p 56.00p 3662713
22/09/2022 56.50p 57.20p 55.70p 57.20p 1446714
21/09/2022 55.50p 56.90p 55.20p 56.90p 1062403
20/09/2022 58.60p 58.60p 55.20p 55.20p 797574
16/09/2022 59.10p 59.10p 56.40p 57.50p 3382290
15/09/2022 58.50p 58.50p 55.70p 57.60p 1823821
14/09/2022 60.20p 60.20p 56.70p 56.70p 1977003
13/09/2022 60.90p 60.90p 58.50p 58.50p 2032368
12/09/2022 59.50p 60.20p 58.50p 59.70p 1173405
09/09/2022 58.40p 58.80p 57.20p 58.60p 1697802
08/09/2022 57.20p 58.00p 57.20p 57.70p 1081055
07/09/2022 57.60p 57.60p 56.40p 57.20p 3068949
06/09/2022 56.60p 58.30p 56.60p 57.40p 1565162
05/09/2022 57.00p 57.30p 56.00p 57.20p 1173359
02/09/2022 57.20p 58.40p 56.90p 57.00p 4492509
01/09/2022 59.90p 59.90p 57.69p 58.20p 1250510
31/08/2022 61.10p 61.10p 58.40p 60.10p 2871490
30/08/2022 60.20p 61.80p 59.40p 59.70p 1171174
26/08/2022 58.80p 60.00p 58.50p 59.80p 11624166
25/08/2022 58.50p 60.10p 58.50p 58.80p 941883
24/08/2022 61.10p 61.10p 58.90p 59.80p 1647673
23/08/2022 61.00p 61.50p 59.50p 60.00p 4957652
22/08/2022 62.90p 63.41p 61.20p 61.60p 966848
19/08/2022 62.50p 63.75p 61.75p 63.10p 12094377
18/08/2022 63.60p 64.00p 62.10p 62.50p 2542664
17/08/2022 66.00p 66.20p 63.10p 63.50p 2011663
16/08/2022 66.20p 66.60p 65.70p 65.80p 1821318
15/08/2022 67.00p 68.00p 66.00p 66.10p 2645332
12/08/2022 66.10p 67.10p 66.00p 66.80p 2674712
11/08/2022 63.50p 67.00p 63.20p 65.50p 6186354
10/08/2022 67.80p 68.20p 65.70p 66.50p 1408856
09/08/2022 67.30p 69.80p 66.80p 66.90p 574753
08/08/2022 66.90p 70.37p 66.90p 67.90p 1297639
05/08/2022 71.90p 71.90p 68.40p 68.60p 556603
04/08/2022 71.60p 72.60p 68.80p 70.00p 1340625
03/08/2022 72.70p 72.70p 69.80p 71.70p 1484711
02/08/2022 74.70p 74.70p 69.90p 70.80p 1250234
01/08/2022 75.30p 75.30p 73.30p 74.60p 1753994
29/07/2022 71.40p 74.80p 71.40p 73.90p 1142941
28/07/2022 72.40p 73.50p 72.10p 73.40p 394330
27/07/2022 72.10p 72.90p 71.85p 72.40p 583135
26/07/2022 70.50p 73.00p 70.50p 72.20p 642973
25/07/2022 71.50p 72.80p 70.60p 72.70p 850134
22/07/2022 69.50p 72.10p 69.20p 72.10p 1003561
21/07/2022 67.10p 69.80p 65.30p 69.80p 871833
20/07/2022 66.90p 68.30p 66.40p 66.60p 446897
19/07/2022 61.90p 66.94p 61.90p 66.80p 1579909
18/07/2022 63.00p 64.00p 62.80p 63.50p 920531
15/07/2022 62.30p 63.60p 62.01p 63.40p 655212
14/07/2022 61.60p 62.90p 61.30p 62.80p 720666
13/07/2022 62.60p 62.60p 60.55p 61.70p 2104089
12/07/2022 63.00p 63.10p 62.20p 62.30p 630096
11/07/2022 63.00p 63.00p 62.00p 63.00p 1743437
08/07/2022 63.00p 63.50p 62.30p 63.00p 1053845
07/07/2022 64.80p 65.00p 62.90p 63.00p 1076415
06/07/2022 60.80p 63.60p 59.91p 63.10p 1266687
05/07/2022 62.00p 62.50p 59.70p 60.30p 614721
04/07/2022 62.30p 62.40p 61.50p 62.00p 294372
01/07/2022 60.90p 63.05p 60.81p 62.30p 534133
30/06/2022 63.60p 63.80p 60.40p 62.30p 1399281
29/06/2022 63.50p 64.70p 63.50p 64.20p 690062
28/06/2022 67.20p 67.20p 64.10p 65.10p 1028776
27/06/2022 66.20p 66.92p 65.20p 65.90p 3384077
24/06/2022 64.90p 66.20p 64.60p 66.00p 650986
23/06/2022 64.70p 65.80p 64.00p 64.80p 826160
22/06/2022 66.00p 66.00p 62.70p 64.90p 2169483
21/06/2022 67.30p 67.70p 64.50p 64.50p 1533845
20/06/2022 68.00p 68.00p 66.60p 67.40p 954455
17/06/2022 69.00p 69.00p 66.80p 67.00p 2040890
16/06/2022 68.70p 69.60p 67.20p 67.90p 3775889
15/06/2022 71.90p 71.90p 68.90p 69.40p 1053904
14/06/2022 70.10p 71.50p 69.30p 70.90p 4386255
13/06/2022 71.60p 72.01p 70.10p 70.30p 1021113
10/06/2022 71.30p 73.40p 71.30p 72.40p 742539
09/06/2022 70.40p 73.70p 69.32p 73.00p 2528195
08/06/2022 68.80p 71.40p 68.80p 70.90p 7526775
07/06/2022 68.00p 70.60p 68.00p 70.60p 762136
06/06/2022 68.60p 69.70p 67.70p 69.30p 1007165
01/06/2022 70.30p 70.40p 67.10p 67.10p 1576354
31/05/2022 69.90p 70.00p 68.20p 69.50p 2532323
27/05/2022 70.40p 70.46p 68.60p 69.00p 1492807
26/05/2022 69.60p 70.40p 68.80p 70.00p 1677121
25/05/2022 72.40p 72.40p 68.79p 69.70p 844577
24/05/2022 74.00p 74.00p 70.70p 70.70p 1272681
23/05/2022 75.80p 76.31p 72.10p 72.10p 1457786
20/05/2022 78.10p 79.61p 75.40p 75.40p 6861548
19/05/2022 77.90p 78.40p 75.80p 78.40p 3078679
18/05/2022 73.30p 79.00p 73.10p 78.60p 1860807
17/05/2022 70.20p 72.30p 70.20p 72.10p 1049240
16/05/2022 70.10p 71.00p 68.30p 70.30p 837414
13/05/2022 65.20p 69.90p 65.20p 69.90p 1297146
12/05/2022 67.20p 67.30p 65.80p 66.60p 1091586
11/05/2022 66.40p 68.50p 66.40p 68.00p 1741666
10/05/2022 64.10p 68.40p 64.10p 68.20p 1818720
09/05/2022 66.20p 66.76p 64.98p 65.20p 803995
06/05/2022 68.30p 69.39p 66.80p 66.80p 2352556
05/05/2022 70.50p 71.50p 69.50p 69.50p 2309284
04/05/2022 70.00p 72.10p 69.60p 70.10p 1120629
03/05/2022 71.30p 72.90p 71.00p 71.60p 2108520
29/04/2022 68.10p 72.00p 68.01p 71.00p 3553128
28/04/2022 67.80p 68.20p 66.90p 67.90p 1276035
27/04/2022 66.10p 68.50p 66.10p 67.80p 1635650
26/04/2022 66.90p 69.40p 66.00p 67.10p 2015554
25/04/2022 68.60p 68.80p 65.70p 66.60p 2155911
22/04/2022 69.10p 70.20p 68.00p 69.20p 2952434
21/04/2022 70.40p 72.00p 70.00p 70.60p 1863185
20/04/2022 72.60p 72.60p 69.60p 70.40p 1110340
19/04/2022 72.00p 72.40p 70.80p 71.00p 993139
14/04/2022 73.40p 73.60p 71.50p 72.10p 1309191
13/04/2022 75.00p 75.00p 71.58p 71.60p 1492291
12/04/2022 76.10p 76.10p 72.40p 73.90p 931308
11/04/2022 74.80p 75.80p 73.04p 74.50p 2190616
08/04/2022 71.50p 74.30p 71.50p 74.10p 3729793
07/04/2022 76.00p 76.00p 72.90p 73.10p 2493373
06/04/2022 74.80p 76.80p 74.22p 75.10p 740599
05/04/2022 76.50p 76.90p 74.70p 76.30p 1058296
04/04/2022 78.00p 78.00p 74.80p 75.30p 1897957
01/04/2022 76.90p 78.70p 76.40p 77.30p 1493731
31/03/2022 74.70p 77.80p 74.70p 76.70p 1126918
30/03/2022 78.00p 79.73p 75.80p 76.80p 3026929
29/03/2022 81.80p 81.80p 79.70p 80.00p 1077126
28/03/2022 81.10p 82.40p 80.00p 80.20p 1552698
25/03/2022 80.30p 81.80p 79.27p 80.50p 1864596
24/03/2022 76.50p 81.40p 76.50p 81.40p 1845840
23/03/2022 75.90p 78.02p 75.90p 77.00p 1407548
22/03/2022 77.50p 78.80p 77.00p 77.70p 2866122
21/03/2022 77.00p 77.60p 75.24p 76.90p 1308052
18/03/2022 76.70p 77.80p 74.20p 77.80p 6221629
17/03/2022 72.60p 75.40p 72.60p 75.10p 1456462
16/03/2022 71.30p 74.66p 71.30p 74.00p 2854865
15/03/2022 73.00p 73.70p 71.22p 71.60p 2078541
14/03/2022 70.00p 74.10p 68.90p 74.10p 1612643
11/03/2022 68.00p 69.90p 67.40p 68.90p 865086
10/03/2022 66.90p 67.80p 65.80p 66.70p 1520601
09/03/2022 65.70p 66.90p 64.40p 66.90p 3024099
08/03/2022 64.00p 65.60p 64.00p 64.10p 4337291
07/03/2022 64.90p 67.00p 63.80p 65.00p 3518437
04/03/2022 68.50p 69.70p 65.50p 66.00p 2384303
03/03/2022 60.10p 69.90p 60.00p 66.20p 4804615
02/03/2022 58.00p 59.70p 57.86p 58.90p 895168
01/03/2022 59.70p 61.51p 58.20p 58.20p 938495
28/02/2022 61.30p 61.30p 59.52p 61.30p 1525158
25/02/2022 59.30p 59.96p 58.50p 59.60p 1513683
24/02/2022 59.50p 60.20p 58.00p 58.20p 1374838
23/02/2022 62.20p 62.89p 60.60p 60.60p 878484
22/02/2022 61.60p 62.50p 61.15p 62.00p 855082
21/02/2022 62.30p 62.90p 61.40p 62.40p 868234
18/02/2022 62.30p 63.90p 61.90p 62.10p 700297
17/02/2022 63.00p 64.00p 62.00p 62.40p 855815
16/02/2022 63.70p 64.56p 63.30p 63.30p 495560
15/02/2022 61.30p 64.23p 61.30p 64.00p 606158
14/02/2022 63.10p 63.10p 61.66p 62.00p 1731337
11/02/2022 64.00p 64.10p 62.91p 63.70p 1339432
10/02/2022 63.10p 63.60p 61.85p 63.10p 868879
09/02/2022 62.80p 63.50p 62.20p 62.70p 918027
08/02/2022 62.10p 62.90p 61.10p 61.70p 744333
07/02/2022 62.00p 63.00p 61.70p 62.10p 1013488
04/02/2022 62.10p 63.80p 62.10p 62.70p 676222
03/02/2022 65.40p 65.70p 63.30p 63.30p 591198
02/02/2022 66.20p 67.28p 65.30p 65.40p 524962
01/02/2022 65.70p 66.50p 65.40p 66.50p 886518
31/01/2022 64.60p 65.54p 63.50p 65.30p 1003695
28/01/2022 65.30p 65.70p 63.90p 64.30p 2186578
27/01/2022 63.80p 65.30p 63.40p 65.10p 790784
26/01/2022 64.40p 65.50p 64.31p 64.50p 759535
25/01/2022 65.70p 65.80p 62.80p 63.90p 1707191
24/01/2022 66.80p 66.97p 64.37p 64.90p 912173
21/01/2022 68.60p 68.60p 66.50p 67.00p 919505
20/01/2022 68.10p 69.80p 67.70p 68.90p 1126269
19/01/2022 64.90p 68.50p 64.90p 68.00p 1269459
18/01/2022 66.70p 68.30p 66.40p 66.60p 812207
17/01/2022 66.60p 68.67p 66.60p 68.20p 678171
14/01/2022 66.50p 68.60p 65.80p 67.00p 817858
13/01/2022 67.50p 69.00p 67.00p 67.20p 586243
12/01/2022 69.60p 69.60p 67.06p 67.70p 1137960
10/01/2022 71.10p 73.10p 69.40p 69.40p 1579627
07/01/2022 71.30p 71.50p 69.08p 71.40p 1300421
06/01/2022 71.40p 71.40p 69.30p 69.60p 447954
05/01/2022 71.20p 73.00p 71.20p 72.40p 1651545
04/01/2022 70.90p 73.40p 69.50p 72.40p 1542982
03/01/2022 69.60p 70.00p 69.20p 69.20p 442123
31/12/2021 69.60p 70.00p 69.20p 69.20p 442123
30/12/2021 68.60p 70.00p 68.00p 69.30p 1174028
29/12/2021 69.60p 69.60p 68.35p 68.80p 838609
28/12/2021 67.40p 68.10p 66.40p 67.40p 128237
27/12/2021 67.40p 68.10p 66.40p 67.40p 128237
24/12/2021 67.40p 68.10p 66.40p 67.40p 128237
23/12/2021 68.70p 68.70p 67.46p 67.70p 442391
22/12/2021 66.00p 68.00p 66.00p 68.00p 947985
21/12/2021 66.80p 66.80p 65.98p 66.70p 592184
20/12/2021 66.20p 67.00p 65.60p 66.00p 1083888
17/12/2021 68.50p 69.10p 66.72p 67.40p 1787596
16/12/2021 68.10p 68.10p 66.70p 66.80p 881433
15/12/2021 64.60p 67.30p 64.60p 67.30p 2358939

*Close Price adjusted for both dividends and splits