Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2021 59.60p 60.30p 59.15p 60.20p 3724941
05/03/2021 61.00p 61.60p 58.30p 59.20p 5425601
04/03/2021 65.60p 66.20p 59.70p 60.50p 3416646
03/03/2021 63.60p 64.55p 62.95p 63.90p 1528481
02/03/2021 64.20p 64.45p 61.90p 62.30p 1165586
01/03/2021 63.80p 63.80p 62.50p 62.80p 775348
26/02/2021 60.70p 63.20p 60.60p 62.20p 3004928
25/02/2021 65.40p 65.40p 61.70p 62.00p 1487336
24/02/2021 64.00p 66.30p 63.50p 63.80p 1192099
23/02/2021 63.10p 65.20p 62.90p 64.40p 1200403
22/02/2021 63.80p 63.80p 61.80p 62.90p 878450
19/02/2021 60.90p 63.20p 60.90p 61.80p 711769
18/02/2021 62.90p 63.90p 61.80p 62.00p 655027
17/02/2021 64.60p 65.26p 62.60p 62.90p 528207
16/02/2021 65.00p 65.90p 64.04p 65.10p 1001076
15/02/2021 65.30p 65.50p 63.91p 64.70p 639180
12/02/2021 63.20p 64.40p 62.90p 63.90p 520773
11/02/2021 64.90p 65.80p 63.60p 64.30p 768140
10/02/2021 66.70p 66.90p 64.00p 65.30p 665586
09/02/2021 65.00p 67.40p 64.20p 66.20p 1116913
08/02/2021 65.60p 65.60p 64.00p 64.40p 790127
05/02/2021 62.70p 64.90p 62.70p 64.10p 1109677
04/02/2021 63.10p 63.70p 62.60p 63.20p 1488534
03/02/2021 63.00p 63.50p 61.70p 63.10p 1068177
02/02/2021 61.50p 62.40p 60.90p 62.40p 1411913
01/02/2021 60.00p 62.10p 60.00p 61.30p 1453639
29/01/2021 60.70p 63.40p 60.70p 61.50p 3239884
28/01/2021 60.00p 62.40p 59.57p 62.40p 3383037
27/01/2021 63.30p 63.30p 60.70p 61.50p 1495521
26/01/2021 59.50p 62.10p 59.06p 62.00p 1101972
25/01/2021 62.80p 62.80p 59.30p 59.60p 1191999
22/01/2021 63.70p 63.70p 61.10p 61.30p 1317152
21/01/2021 62.80p 63.80p 62.80p 63.40p 929596
20/01/2021 63.70p 64.40p 62.17p 63.80p 1266172
19/01/2021 63.00p 63.97p 61.70p 62.80p 1021287
18/01/2021 65.20p 65.20p 63.20p 63.30p 405088
15/01/2021 66.60p 66.60p 62.90p 63.70p 1155095
14/01/2021 66.00p 66.43p 64.80p 65.70p 811654
13/01/2021 66.00p 66.00p 64.70p 65.50p 795436
12/01/2021 67.70p 67.70p 65.50p 65.50p 1043307
11/01/2021 67.00p 67.64p 65.70p 66.30p 878490
08/01/2021 69.00p 69.00p 67.00p 67.30p 1165270
07/01/2021 67.50p 68.30p 66.70p 67.30p 1375259
06/01/2021 69.70p 69.80p 66.65p 67.10p 1364609
05/01/2021 67.00p 69.60p 67.00p 69.00p 1205659
04/01/2021 67.20p 68.90p 67.11p 68.00p 1308690
31/12/2020 67.60p 68.00p 67.11p 67.30p 401948
30/12/2020 70.10p 70.10p 68.20p 68.20p 590757
24/12/2020 69.50p 69.50p 67.90p 68.50p 341677
23/12/2020 68.90p 68.90p 67.50p 67.50p 1117546
22/12/2020 69.30p 69.30p 67.40p 67.50p 1498589
21/12/2020 69.10p 69.70p 65.46p 67.40p 1622325
18/12/2020 73.00p 73.00p 70.00p 70.00p 3237385
17/12/2020 74.10p 74.10p 71.70p 72.50p 1205841
16/12/2020 71.00p 74.70p 70.40p 72.60p 5577398
15/12/2020 70.20p 72.20p 70.20p 71.60p 1136605
14/12/2020 71.20p 73.70p 70.40p 71.80p 2251525
11/12/2020 69.50p 70.40p 68.30p 69.50p 805717
10/12/2020 70.60p 72.92p 69.80p 70.20p 2014171
09/12/2020 69.10p 72.70p 69.10p 72.40p 1417063
08/12/2020 68.00p 70.00p 67.36p 69.90p 8709269
07/12/2020 68.20p 69.30p 66.90p 68.60p 1454880
04/12/2020 69.00p 70.10p 68.00p 68.50p 1625437
03/12/2020 66.10p 69.10p 65.20p 68.90p 1114608
02/12/2020 65.00p 67.10p 64.60p 66.70p 2557216
01/12/2020 66.40p 67.50p 65.00p 66.00p 2830715
30/11/2020 66.30p 68.67p 65.40p 65.40p 1879455
27/11/2020 67.00p 67.80p 65.30p 67.80p 2146114
26/11/2020 65.00p 68.00p 64.50p 67.00p 1463566
25/11/2020 69.00p 69.10p 66.20p 66.70p 986309
24/11/2020 69.00p 69.60p 68.20p 68.90p 1190312
23/11/2020 67.50p 69.30p 67.30p 69.00p 728824
20/11/2020 68.00p 69.10p 66.90p 66.90p 2120063
19/11/2020 69.40p 70.40p 67.90p 67.90p 1054161
18/11/2020 69.00p 70.40p 68.85p 70.00p 3786331
17/11/2020 69.00p 70.30p 68.40p 69.60p 1430421
16/11/2020 67.00p 71.80p 66.20p 68.60p 1817005
13/11/2020 65.00p 67.10p 64.60p 66.00p 1375327
12/11/2020 68.70p 68.70p 65.00p 66.50p 1348326
10/11/2020 64.30p 66.10p 64.30p 64.70p 1452302
09/11/2020 63.30p 68.00p 61.70p 66.20p 1485519
06/11/2020 61.30p 63.20p 60.40p 62.10p 669807
05/11/2020 60.50p 62.40p 59.10p 60.20p 2513140
04/11/2020 59.40p 62.40p 59.40p 62.40p 1418860
03/11/2020 61.00p 63.30p 59.16p 60.40p 3455259
02/11/2020 56.50p 56.60p 53.90p 54.40p 1181303
30/10/2020 55.10p 57.60p 54.40p 56.80p 927780
29/10/2020 55.50p 58.40p 55.50p 55.80p 905088
28/10/2020 59.70p 60.54p 56.10p 56.50p 2160332
27/10/2020 61.90p 61.90p 59.85p 60.80p 856977
26/10/2020 59.50p 61.40p 59.50p 60.00p 1988923
23/10/2020 57.40p 61.20p 57.40p 61.00p 1372363
22/10/2020 59.10p 59.40p 56.70p 59.20p 3416494
21/10/2020 57.00p 58.50p 55.75p 56.80p 824366
20/10/2020 55.00p 57.10p 54.66p 56.90p 501568
19/10/2020 59.10p 59.10p 56.00p 56.00p 350424
16/10/2020 59.50p 59.50p 57.80p 57.80p 1589104
15/10/2020 55.80p 58.52p 54.86p 58.10p 1387963
14/10/2020 59.50p 59.50p 56.50p 56.80p 692053
13/10/2020 59.00p 59.30p 58.00p 58.90p 560550
12/10/2020 58.50p 60.40p 57.30p 59.20p 1728627
09/10/2020 56.70p 58.60p 56.53p 57.40p 968232
08/10/2020 56.90p 59.10p 56.41p 58.00p 562855
07/10/2020 59.30p 59.30p 57.00p 57.40p 841256
06/10/2020 55.90p 59.00p 55.90p 59.00p 796823
05/10/2020 55.40p 57.40p 55.20p 57.40p 726180
02/10/2020 55.00p 56.00p 54.00p 55.00p 842787
01/10/2020 57.00p 57.21p 54.80p 55.50p 1308569
30/09/2020 55.00p 56.60p 54.40p 55.90p 1460056
29/09/2020 54.60p 55.00p 54.35p 54.80p 936830
28/09/2020 54.30p 55.30p 53.80p 54.80p 935213
25/09/2020 51.70p 53.50p 51.28p 53.50p 1079568
24/09/2020 53.10p 54.50p 50.30p 50.80p 2797713
23/09/2020 54.10p 54.60p 52.70p 53.90p 1909208
22/09/2020 52.00p 53.30p 51.00p 52.80p 1259250
21/09/2020 54.70p 54.90p 50.07p 52.50p 1488684
18/09/2020 55.50p 55.50p 53.00p 54.70p 3118166
17/09/2020 55.80p 57.30p 55.00p 55.10p 1073262
16/09/2020 54.90p 56.90p 54.68p 56.60p 958647
15/09/2020 54.80p 55.90p 54.30p 55.80p 1913206
14/09/2020 55.30p 56.08p 53.30p 54.60p 1530229
11/09/2020 54.90p 55.50p 54.46p 55.40p 1294227
10/09/2020 54.10p 55.00p 53.25p 54.60p 753339
09/09/2020 54.80p 55.20p 52.40p 53.00p 856669
08/09/2020 54.80p 55.90p 53.30p 54.80p 878342
07/09/2020 54.60p 55.00p 53.80p 54.20p 326030
04/09/2020 52.70p 55.50p 52.70p 54.50p 2322659
02/09/2020 54.20p 56.92p 53.35p 54.20p 1499147
01/09/2020 56.00p 56.00p 53.60p 54.50p 1056350
28/08/2020 57.40p 57.40p 54.20p 55.20p 934994
27/08/2020 53.60p 56.80p 53.60p 56.80p 857508
26/08/2020 56.00p 56.30p 54.80p 55.80p 821996
25/08/2020 56.60p 57.90p 55.40p 55.70p 751275
24/08/2020 56.60p 57.30p 55.90p 56.60p 835426
21/08/2020 56.60p 56.60p 55.00p 56.30p 680568
20/08/2020 53.30p 55.50p 52.00p 55.00p 1877073
19/08/2020 54.40p 56.32p 53.60p 53.60p 1056872
18/08/2020 54.30p 55.40p 53.93p 54.70p 1476974
17/08/2020 53.80p 54.40p 52.50p 54.20p 905935
14/08/2020 57.60p 57.74p 54.60p 54.60p 1202567
13/08/2020 61.00p 61.70p 57.90p 57.90p 3662512
12/08/2020 64.00p 64.50p 62.00p 62.00p 11572813
11/08/2020 62.80p 64.50p 62.10p 64.30p 2254241
10/08/2020 63.60p 63.60p 60.80p 62.30p 783871
07/08/2020 60.70p 62.93p 60.70p 61.50p 996635
06/08/2020 62.00p 62.00p 59.90p 61.30p 1175448
05/08/2020 57.60p 60.70p 57.60p 60.50p 3665548
04/08/2020 58.50p 58.90p 57.10p 58.90p 1955303
03/08/2020 56.40p 57.80p 55.80p 57.20p 2055939
31/07/2020 56.60p 57.60p 56.50p 56.70p 1231882
30/07/2020 56.00p 56.50p 54.60p 56.30p 1349793
29/07/2020 54.30p 56.00p 54.10p 56.00p 2337789
28/07/2020 52.00p 56.28p 52.00p 56.00p 1514236
24/07/2020 53.00p 53.00p 51.30p 52.00p 1038293
23/07/2020 52.60p 52.70p 51.20p 52.00p 952044
22/07/2020 53.70p 53.70p 50.30p 50.80p 860888
21/07/2020 53.40p 53.90p 51.90p 52.50p 1043499
20/07/2020 52.00p 52.90p 51.70p 51.80p 560003
17/07/2020 52.60p 53.50p 51.20p 52.80p 786223
16/07/2020 54.10p 54.10p 52.00p 52.50p 1619615
15/07/2020 52.90p 55.10p 52.56p 54.40p 608565
14/07/2020 53.50p 53.50p 50.30p 52.30p 1261373
13/07/2020 53.60p 55.00p 53.00p 54.10p 710110
10/07/2020 52.80p 53.80p 51.60p 52.70p 1049416
09/07/2020 53.50p 54.50p 52.80p 53.20p 918331
08/07/2020 53.10p 53.45p 52.00p 53.10p 1120012
07/07/2020 55.90p 55.90p 52.40p 54.00p 1279078
06/07/2020 53.00p 56.03p 53.00p 55.90p 1561272
03/07/2020 55.20p 55.20p 51.95p 52.80p 1932967
02/07/2020 56.20p 56.20p 53.30p 53.50p 1305254
01/07/2020 55.70p 56.23p 54.20p 54.30p 760106
30/06/2020 57.00p 57.00p 55.40p 56.00p 1210727
29/06/2020 54.50p 57.30p 54.46p 56.10p 1055326
26/06/2020 57.00p 58.70p 55.60p 55.70p 1368800
25/06/2020 55.90p 56.90p 54.80p 56.60p 1215989
24/06/2020 60.50p 60.58p 56.86p 56.90p 1811288
23/06/2020 60.50p 61.30p 60.10p 60.50p 1812362
22/06/2020 60.60p 61.70p 59.10p 60.40p 1811810
19/06/2020 60.10p 62.20p 58.70p 62.20p 4903326
18/06/2020 60.20p 60.20p 57.40p 58.50p 1474784
17/06/2020 56.30p 59.20p 55.90p 58.60p 1488919
16/06/2020 55.90p 60.20p 55.08p 57.40p 1372432
15/06/2020 56.50p 56.50p 54.30p 54.90p 1661828
12/06/2020 53.50p 56.55p 53.50p 55.60p 2881665
11/06/2020 57.40p 58.00p 53.31p 55.00p 3588573
10/06/2020 60.50p 60.60p 57.10p 57.80p 3623036
09/06/2020 62.90p 62.90p 58.20p 59.50p 2768530
08/06/2020 62.00p 62.60p 59.80p 61.50p 2408659
05/06/2020 58.80p 61.45p 58.70p 60.70p 2193582
04/06/2020 54.90p 59.30p 54.72p 59.20p 2051495
03/06/2020 53.90p 56.60p 53.90p 55.20p 1066654
02/06/2020 53.90p 55.01p 52.60p 54.00p 1451987
01/06/2020 54.40p 54.40p 51.40p 52.60p 1650789
29/05/2020 52.10p 54.30p 51.30p 53.90p 3525584
28/05/2020 53.60p 54.00p 51.60p 52.70p 2333209
27/05/2020 51.20p 53.40p 50.15p 53.10p 2355104
26/05/2020 51.00p 51.12p 49.50p 50.00p 2839190
25/05/2020 47.55p 48.95p 46.35p 48.80p 2867771
22/05/2020 47.55p 48.95p 46.35p 48.80p 2868878
21/05/2020 46.15p 47.55p 45.50p 47.55p 2758566

*Close Price adjusted for both dividends and splits