Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2018 74.60p 74.60p 73.90p 74.30p 1346357
18/10/2018 72.00p 74.40p 72.00p 74.20p 1091276
17/10/2018 72.80p 74.10p 72.80p 74.00p 1869995
16/10/2018 71.20p 73.20p 70.00p 73.20p 4688680
15/10/2018 70.00p 71.00p 69.65p 70.10p 1405278
12/10/2018 70.20p 71.50p 69.00p 70.30p 2382952
11/10/2018 71.60p 72.10p 69.00p 69.80p 4507047
10/10/2018 76.30p 76.50p 72.70p 73.20p 2875882
09/10/2018 78.70p 79.10p 75.80p 76.30p 2835518
08/10/2018 80.90p 81.40p 78.60p 78.70p 1320980
05/10/2018 82.90p 84.22p 80.90p 81.30p 4481402
04/10/2018 83.50p 84.40p 82.47p 84.40p 3210636
03/10/2018 81.50p 83.50p 81.50p 83.50p 1128866
02/10/2018 82.10p 83.20p 81.70p 83.20p 5538402
01/10/2018 83.20p 83.20p 81.70p 82.70p 1365921
28/09/2018 82.80p 83.50p 82.14p 82.40p 1625301
27/09/2018 83.90p 83.90p 81.80p 82.10p 7764661
26/09/2018 81.70p 83.20p 81.70p 82.70p 1374332
25/09/2018 83.90p 83.90p 82.00p 82.90p 1700396
24/09/2018 83.10p 84.40p 82.90p 83.70p 703433
21/09/2018 83.00p 84.70p 83.00p 83.00p 3051702
20/09/2018 83.80p 84.10p 83.20p 83.70p 11422329
19/09/2018 84.50p 85.10p 84.00p 84.00p 2385546
18/09/2018 84.00p 84.50p 83.31p 84.50p 19859960
17/09/2018 83.50p 84.21p 82.94p 84.00p 585751
14/09/2018 84.10p 85.89p 84.00p 84.00p 3394212
13/09/2018 81.50p 85.90p 81.50p 85.70p 2365512
12/09/2018 82.30p 82.90p 81.50p 82.50p 14802832
11/09/2018 81.50p 83.00p 81.00p 82.90p 10950765
10/09/2018 82.00p 82.00p 79.90p 81.20p 1666846
07/09/2018 79.80p 81.50p 79.09p 81.50p 2602610
06/09/2018 80.00p 80.20p 79.10p 80.00p 1342475
05/09/2018 81.90p 81.90p 79.30p 79.80p 1373115
04/09/2018 82.00p 82.20p 80.87p 81.30p 1691673
03/09/2018 83.60p 83.62p 81.80p 82.00p 1289312
31/08/2018 83.00p 83.40p 82.20p 83.40p 2916776
30/08/2018 84.00p 84.00p 81.40p 83.00p 2717158
29/08/2018 83.70p 83.70p 82.10p 82.20p 2681235
28/08/2018 82.20p 84.50p 82.00p 83.50p 15037566
24/08/2018 81.90p 82.00p 80.43p 81.60p 1929973
23/08/2018 80.70p 82.30p 80.35p 82.00p 2903503
22/08/2018 81.30p 82.30p 81.22p 81.60p 2802123
21/08/2018 81.20p 82.00p 81.10p 81.60p 777914
20/08/2018 81.80p 82.70p 81.30p 81.70p 1559983
17/08/2018 82.30p 82.30p 80.70p 81.50p 995125
16/08/2018 81.50p 82.00p 80.40p 81.80p 1291902
15/08/2018 80.10p 82.20p 80.10p 80.90p 1409696
14/08/2018 82.70p 83.00p 80.73p 81.60p 1668603
13/08/2018 81.90p 82.80p 81.10p 82.20p 1207622
10/08/2018 83.00p 83.20p 81.40p 81.90p 1202364
09/08/2018 84.20p 84.20p 82.30p 82.70p 2754988
08/08/2018 83.60p 83.80p 82.10p 82.50p 2976782
07/08/2018 83.90p 83.90p 81.40p 82.20p 1686607
06/08/2018 82.30p 82.84p 81.70p 82.00p 2701056
03/08/2018 80.00p 83.80p 79.90p 82.20p 5517280
02/08/2018 82.50p 82.50p 79.50p 79.90p 2607663
01/08/2018 82.40p 82.60p 80.50p 81.70p 8284247
31/07/2018 84.00p 86.50p 81.50p 83.00p 10374150
30/07/2018 79.60p 81.48p 79.50p 80.60p 2293041
27/07/2018 78.70p 80.00p 78.60p 79.90p 1027917
26/07/2018 78.90p 79.60p 78.10p 79.20p 1107911
25/07/2018 79.10p 79.72p 78.70p 78.70p 779649
24/07/2018 78.10p 79.20p 77.90p 79.00p 1888010
23/07/2018 77.80p 79.10p 77.10p 78.00p 1157028
20/07/2018 76.00p 78.10p 75.60p 78.00p 1231063
19/07/2018 79.00p 79.40p 76.70p 77.70p 1802087
18/07/2018 80.00p 80.00p 79.50p 79.60p 1521794
17/07/2018 79.00p 80.00p 79.00p 79.80p 1669088
16/07/2018 79.60p 81.10p 78.95p 80.10p 989325
13/07/2018 79.00p 79.50p 78.70p 79.40p 1615850
12/07/2018 79.00p 79.00p 78.70p 79.00p 1745678
11/07/2018 77.20p 79.10p 77.20p 79.00p 3202624
10/07/2018 76.30p 79.60p 76.30p 79.00p 2802644
09/07/2018 74.40p 76.40p 74.20p 76.10p 1453241
06/07/2018 75.60p 75.80p 74.20p 74.60p 1231323
05/07/2018 76.10p 76.80p 75.50p 75.50p 1508909
04/07/2018 75.40p 76.70p 75.30p 76.50p 1252244
03/07/2018 75.50p 76.80p 75.10p 76.40p 2916543
02/07/2018 77.30p 77.60p 75.80p 75.80p 1277948
29/06/2018 78.00p 78.00p 76.80p 77.70p 1531110
28/06/2018 77.00p 77.10p 75.90p 76.70p 1354169
27/06/2018 75.30p 77.00p 73.60p 77.00p 1983051
26/06/2018 76.80p 76.90p 74.90p 75.00p 3020647
25/06/2018 78.20p 78.40p 77.10p 77.30p 1428742
22/06/2018 78.20p 79.50p 76.90p 78.90p 5006120
21/06/2018 78.40p 78.80p 77.70p 78.10p 966739
20/06/2018 76.90p 79.10p 76.80p 78.70p 3096040
19/06/2018 77.20p 77.48p 76.10p 76.70p 3757403
18/06/2018 76.80p 77.90p 76.07p 77.40p 6208074
15/06/2018 78.40p 80.00p 76.50p 76.50p 7489853
14/06/2018 76.60p 78.20p 76.07p 78.20p 2621805
13/06/2018 80.10p 80.10p 77.00p 77.10p 3261470
12/06/2018 81.60p 81.70p 79.30p 80.00p 3310608
11/06/2018 82.00p 82.00p 81.10p 81.50p 2885641
08/06/2018 82.30p 82.30p 81.00p 82.00p 1008913
07/06/2018 81.70p 82.30p 81.70p 82.00p 2707351
06/06/2018 81.30p 82.30p 81.20p 82.00p 1789486
05/06/2018 80.60p 82.00p 80.60p 81.60p 4230697
04/06/2018 79.70p 81.20p 79.40p 81.00p 1647479
01/06/2018 81.00p 81.10p 78.70p 79.70p 1319818
31/05/2018 80.00p 81.80p 78.60p 80.80p 33321042
30/05/2018 81.00p 81.30p 80.10p 81.00p 2013883
29/05/2018 79.00p 81.30p 79.00p 81.00p 2195834
25/05/2018 80.60p 81.20p 80.50p 80.50p 1239025
24/05/2018 81.20p 81.30p 80.70p 80.90p 2112525
23/05/2018 79.60p 81.90p 79.60p 80.80p 4814803
22/05/2018 81.30p 81.70p 80.90p 81.00p 3407058
21/05/2018 79.00p 81.80p 79.00p 80.50p 1575612
18/05/2018 82.00p 82.00p 80.40p 80.40p 1893765
17/05/2018 83.00p 83.00p 80.40p 80.80p 2384994
16/05/2018 81.40p 83.00p 81.20p 81.40p 2827621
15/05/2018 77.70p 83.50p 77.00p 83.50p 33303408
14/05/2018 77.00p 78.90p 76.19p 77.50p 4393581
11/05/2018 78.20p 78.20p 76.95p 77.50p 1554096
10/05/2018 78.00p 78.90p 77.00p 77.90p 6631540
09/05/2018 79.00p 79.00p 77.40p 78.00p 1307687
08/05/2018 79.00p 80.30p 77.60p 78.40p 2612620
04/05/2018 79.60p 79.60p 78.50p 78.80p 1305185
03/05/2018 78.00p 79.70p 77.90p 78.70p 1234702
02/05/2018 79.20p 79.40p 78.50p 79.00p 6827234
01/05/2018 79.50p 79.50p 77.10p 78.90p 933396
30/04/2018 80.90p 80.90p 78.70p 79.10p 2352272
27/04/2018 79.30p 79.60p 78.60p 78.90p 647422
26/04/2018 78.80p 79.50p 78.30p 79.00p 835422
25/04/2018 78.60p 79.40p 78.10p 78.90p 1209275
24/04/2018 78.40p 79.70p 78.40p 79.00p 2761795
23/04/2018 79.00p 80.00p 78.00p 80.00p 977185
20/04/2018 78.20p 79.40p 77.70p 79.00p 1156515
19/04/2018 79.50p 79.80p 78.70p 79.00p 2021761
18/04/2018 77.80p 79.90p 77.80p 79.00p 1471590
17/04/2018 79.90p 79.90p 78.00p 79.00p 1436980
16/04/2018 78.60p 79.95p 78.50p 79.00p 1671039
13/04/2018 78.20p 79.90p 78.00p 78.00p 5792363
12/04/2018 78.10p 80.03p 78.10p 79.60p 1072178
11/04/2018 79.00p 79.80p 78.50p 79.50p 2158826
10/04/2018 79.10p 80.10p 78.30p 79.70p 1420578
09/04/2018 79.90p 80.20p 77.90p 78.20p 625579
06/04/2018 79.30p 80.00p 78.50p 79.70p 1608514
05/04/2018 79.00p 79.70p 78.60p 79.40p 2485568
04/04/2018 78.50p 79.30p 77.00p 78.10p 2204975
03/04/2018 77.40p 78.70p 75.90p 78.30p 1758295
29/03/2018 78.30p 78.40p 76.60p 76.60p 1267976
28/03/2018 80.10p 80.10p 78.20p 78.20p 2570660
27/03/2018 81.00p 82.00p 79.90p 80.00p 2903451
26/03/2018 79.50p 80.80p 79.40p 80.20p 1252690
23/03/2018 79.80p 81.30p 78.10p 80.40p 1628054
22/03/2018 81.30p 82.00p 79.80p 80.30p 3140778
21/03/2018 80.20p 81.30p 79.50p 81.00p 3143995
20/03/2018 80.30p 80.50p 79.80p 80.00p 3666605
19/03/2018 79.50p 80.10p 79.50p 79.60p 938073
16/03/2018 78.00p 80.00p 77.20p 80.00p 40563328
15/03/2018 81.30p 81.80p 77.60p 78.10p 3119993
14/03/2018 82.50p 83.40p 81.30p 81.30p 5594992
13/03/2018 83.40p 84.86p 81.90p 82.00p 3493508
12/03/2018 84.00p 84.30p 82.70p 83.00p 1842774
09/03/2018 83.30p 84.53p 83.30p 83.80p 1899679
08/03/2018 84.30p 84.50p 83.63p 84.00p 1745384
07/03/2018 85.00p 85.00p 83.13p 84.00p 3319256
06/03/2018 84.00p 84.50p 83.60p 83.90p 2506412
05/03/2018 85.00p 85.00p 83.40p 84.00p 3140171
02/03/2018 83.00p 86.45p 82.90p 84.60p 3247081
01/03/2018 82.00p 83.20p 81.60p 83.00p 4332817
28/02/2018 82.40p 83.10p 81.60p 82.10p 3446650
27/02/2018 79.50p 84.90p 77.20p 83.00p 10484314
26/02/2018 74.00p 76.60p 74.00p 74.70p 3448317
23/02/2018 73.80p 75.30p 73.20p 74.90p 2163666
22/02/2018 75.60p 75.60p 72.00p 73.30p 1572944
21/02/2018 74.00p 75.80p 73.10p 73.50p 804511
20/02/2018 74.70p 76.00p 74.40p 75.00p 3587692
19/02/2018 75.40p 76.00p 74.90p 74.90p 487346
16/02/2018 76.80p 77.00p 75.29p 75.40p 2076058
15/02/2018 74.00p 76.60p 74.00p 75.50p 5828148
14/02/2018 73.50p 75.00p 73.10p 74.10p 2857017
13/02/2018 76.40p 76.60p 73.10p 74.00p 1451691
12/02/2018 75.70p 76.10p 74.60p 74.70p 1358477
09/02/2018 76.50p 76.54p 73.60p 73.60p 2091809
08/02/2018 76.00p 77.00p 75.80p 76.30p 3308508
07/02/2018 75.40p 77.90p 74.50p 77.50p 1276203
06/02/2018 74.10p 75.60p 72.10p 73.50p 3788024
05/02/2018 77.00p 77.70p 74.50p 75.70p 1562659
02/02/2018 78.90p 79.70p 76.50p 78.60p 4418940
01/02/2018 78.00p 78.50p 77.50p 77.70p 1146263
31/01/2018 77.60p 79.50p 77.60p 78.50p 1730507
30/01/2018 78.60p 80.30p 77.70p 79.20p 3801978
29/01/2018 80.40p 80.93p 79.10p 80.50p 4210653
26/01/2018 74.40p 80.90p 74.40p 80.80p 2121895
25/01/2018 75.00p 75.25p 73.40p 74.40p 8276183
24/01/2018 77.00p 78.50p 75.20p 75.30p 2065131
23/01/2018 80.50p 81.20p 78.00p 78.40p 2022724
22/01/2018 78.20p 82.00p 77.00p 80.60p 1765456
19/01/2018 80.00p 80.40p 78.10p 78.60p 1203226
18/01/2018 82.80p 82.80p 79.00p 79.60p 1329970
17/01/2018 83.20p 83.20p 80.48p 81.40p 2307341
16/01/2018 86.70p 86.70p 82.20p 82.80p 1330491
15/01/2018 85.90p 86.60p 84.50p 85.00p 6102460
12/01/2018 87.00p 87.55p 85.20p 85.50p 1038533
11/01/2018 88.20p 88.20p 85.36p 86.90p 2025175
10/01/2018 89.00p 89.40p 87.10p 87.70p 3480189
09/01/2018 89.80p 89.80p 88.50p 89.00p 748231
08/01/2018 89.00p 89.50p 86.00p 88.70p 6281108

*Close Price adjusted for both dividends and splits