Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/08/2019 70.15p 73.35p 70.15p 73.15p 3576874
29/08/2019 71.00p 72.00p 69.80p 72.00p 4777340
28/08/2019 72.75p 72.88p 70.20p 71.25p 737410
27/08/2019 74.45p 74.45p 72.80p 73.00p 832638
23/08/2019 74.80p 75.05p 73.10p 73.10p 885760
22/08/2019 74.50p 75.05p 73.85p 74.25p 985591
21/08/2019 72.20p 74.50p 72.20p 74.50p 772513
20/08/2019 72.75p 73.90p 72.70p 72.75p 692048
19/08/2019 71.50p 73.50p 71.00p 73.50p 815450
16/08/2019 71.40p 72.75p 70.90p 71.25p 1484953
15/08/2019 72.80p 73.50p 72.35p 73.50p 1467905
14/08/2019 74.25p 74.62p 72.25p 72.55p 1297762
13/08/2019 74.15p 74.25p 72.60p 73.50p 714802
12/08/2019 75.60p 75.60p 72.65p 73.20p 3179157
09/08/2019 75.00p 75.25p 73.95p 74.00p 1416318
08/08/2019 74.90p 75.25p 73.80p 75.25p 1707678
07/08/2019 75.00p 75.45p 73.81p 73.90p 1335119
06/08/2019 73.30p 75.60p 73.30p 75.35p 2894940
05/08/2019 75.50p 75.50p 73.40p 73.95p 2071288
02/08/2019 78.55p 78.85p 75.80p 76.00p 3746555
01/08/2019 79.00p 80.10p 78.90p 79.05p 2232515
31/07/2019 80.40p 80.40p 79.10p 79.75p 1542700
30/07/2019 79.55p 80.95p 79.55p 79.85p 978290
29/07/2019 81.00p 81.00p 79.90p 80.25p 2359757
26/07/2019 81.45p 81.70p 80.20p 80.20p 1610500
25/07/2019 83.00p 83.00p 80.50p 81.35p 1669175
24/07/2019 83.00p 83.00p 81.00p 81.40p 922730
23/07/2019 82.90p 82.90p 81.95p 82.15p 1078450
22/07/2019 83.00p 84.00p 82.70p 82.75p 1156547
19/07/2019 82.75p 83.95p 81.40p 83.00p 3961293
18/07/2019 82.50p 83.00p 80.75p 83.00p 1243680
17/07/2019 79.60p 82.45p 79.60p 82.05p 1323857
16/07/2019 80.00p 82.10p 79.20p 81.50p 1904139
15/07/2019 80.00p 80.20p 78.60p 79.90p 3233269
12/07/2019 78.35p 80.40p 78.35p 79.65p 1190930
11/07/2019 80.00p 80.25p 78.75p 79.75p 1196295
10/07/2019 77.90p 80.05p 77.71p 79.25p 7761585
09/07/2019 79.15p 79.70p 77.70p 77.85p 3181881
08/07/2019 80.00p 80.25p 79.05p 79.15p 620211
05/07/2019 81.00p 81.00p 79.80p 79.80p 1296290
04/07/2019 80.65p 80.65p 78.60p 80.35p 1290826
03/07/2019 79.80p 80.78p 78.25p 78.90p 2480596
02/07/2019 79.55p 80.95p 79.55p 80.90p 1142027
01/07/2019 83.00p 83.00p 80.70p 80.80p 1238776
28/06/2019 80.15p 82.60p 80.15p 81.95p 1299189
27/06/2019 81.20p 81.45p 79.65p 80.40p 825459
26/06/2019 78.75p 80.85p 78.75p 80.85p 559127
25/06/2019 78.85p 80.85p 78.85p 80.20p 812254
24/06/2019 81.50p 81.50p 80.30p 80.30p 758180
21/06/2019 82.00p 82.00p 80.30p 81.15p 4787940
20/06/2019 80.60p 81.91p 80.26p 81.10p 1081864
19/06/2019 79.75p 80.75p 79.44p 80.00p 1531246
18/06/2019 77.50p 80.05p 77.50p 79.75p 1655446
17/06/2019 78.55p 78.70p 77.50p 77.50p 1652374
14/06/2019 78.00p 79.00p 77.35p 78.30p 1629867
13/06/2019 77.95p 77.95p 77.10p 77.30p 1343286
12/06/2019 78.95p 78.95p 76.85p 77.15p 1917572
11/06/2019 79.00p 79.10p 77.25p 77.60p 2150071
10/06/2019 78.95p 79.50p 78.00p 78.75p 745237
07/06/2019 79.00p 79.00p 77.50p 78.35p 1458035
06/06/2019 78.95p 78.95p 77.50p 78.35p 1236076
05/06/2019 78.25p 78.35p 77.25p 77.80p 1004812
04/06/2019 77.70p 77.70p 76.09p 77.40p 1217879
03/06/2019 77.00p 77.60p 76.60p 77.40p 1579344
31/05/2019 79.60p 79.60p 77.20p 77.70p 1574657
30/05/2019 79.40p 80.55p 79.25p 79.95p 1055085
29/05/2019 80.55p 80.55p 78.95p 79.55p 625662
28/05/2019 79.95p 81.00p 78.90p 81.00p 1817446
24/05/2019 79.00p 79.90p 78.85p 79.15p 801007
23/05/2019 81.00p 81.70p 78.65p 79.10p 8075932
22/05/2019 85.00p 85.00p 82.60p 82.60p 1667409
21/05/2019 85.50p 85.50p 83.25p 83.80p 554459
20/05/2019 85.50p 85.50p 83.10p 83.35p 985193
17/05/2019 84.00p 85.25p 83.78p 84.40p 1683083
16/05/2019 82.00p 84.85p 82.00p 84.70p 754218
15/05/2019 83.00p 83.55p 81.97p 83.05p 2046930
14/05/2019 81.05p 83.15p 81.05p 82.40p 1695188
13/05/2019 83.30p 83.30p 82.20p 82.20p 1357331
10/05/2019 85.20p 85.20p 82.80p 82.95p 951322
09/05/2019 86.70p 86.70p 82.80p 82.80p 3449560
08/05/2019 83.90p 85.20p 83.85p 85.20p 1516346
07/05/2019 87.70p 87.70p 83.90p 84.50p 1978724
03/05/2019 87.30p 87.30p 84.85p 85.25p 7200894
02/05/2019 84.45p 86.20p 84.45p 85.55p 1196217
01/05/2019 84.35p 86.95p 84.35p 86.60p 1848867
30/04/2019 88.00p 88.00p 85.95p 86.40p 1645397
29/04/2019 85.55p 86.85p 85.26p 86.40p 4064849
26/04/2019 86.50p 86.58p 85.60p 85.95p 986231
25/04/2019 87.00p 87.10p 86.25p 86.35p 1607643
24/04/2019 85.00p 86.80p 84.55p 86.80p 2106873
23/04/2019 83.50p 84.75p 83.40p 84.75p 1126106
18/04/2019 82.00p 84.52p 82.00p 84.10p 1134203
17/04/2019 83.00p 83.80p 81.95p 83.60p 1921655
16/04/2019 82.50p 82.70p 80.94p 82.45p 2897699
15/04/2019 80.30p 82.40p 80.30p 81.65p 1323387
12/04/2019 81.50p 81.50p 79.60p 81.40p 1199102
11/04/2019 80.00p 80.25p 78.90p 80.00p 1814019
10/04/2019 80.85p 80.85p 79.00p 79.95p 1557509
09/04/2019 79.95p 80.96p 78.80p 79.10p 2289603
08/04/2019 81.50p 81.50p 79.30p 79.30p 1759649
05/04/2019 80.00p 80.80p 79.70p 80.30p 3947016
04/04/2019 80.00p 81.30p 79.40p 80.05p 3804706
03/04/2019 80.85p 80.95p 78.35p 80.95p 2787403
02/04/2019 79.00p 79.95p 78.95p 79.70p 1660250
01/04/2019 78.30p 80.90p 78.30p 80.10p 2931930
29/03/2019 80.00p 80.30p 78.80p 79.10p 1998830
28/03/2019 78.00p 80.00p 78.00p 79.30p 1018561
27/03/2019 79.80p 79.80p 78.01p 78.60p 1633377
26/03/2019 80.00p 80.60p 79.40p 79.60p 1294651
25/03/2019 82.00p 82.30p 80.40p 80.40p 1702875
22/03/2019 81.00p 82.80p 78.85p 82.60p 3240151
21/03/2019 83.60p 83.60p 81.90p 82.80p 848076
20/03/2019 82.90p 83.60p 81.80p 82.70p 5144230
19/03/2019 82.20p 82.90p 81.49p 82.60p 1667781
18/03/2019 83.00p 84.20p 81.00p 81.60p 1546057
15/03/2019 83.20p 83.50p 82.50p 83.00p 5541431
14/03/2019 82.20p 84.00p 82.00p 82.50p 2043533
13/03/2019 81.40p 83.20p 81.40p 82.70p 2471859
12/03/2019 83.00p 83.80p 82.00p 83.40p 2072133
11/03/2019 84.00p 84.00p 81.20p 82.00p 3410225
08/03/2019 83.70p 84.40p 82.00p 83.00p 2032372
07/03/2019 84.00p 85.06p 83.40p 83.70p 2076319
06/03/2019 86.00p 86.40p 85.10p 85.50p 1962117
05/03/2019 85.10p 88.20p 85.00p 87.50p 10481004
04/03/2019 82.00p 85.60p 80.40p 85.60p 2857947
01/03/2019 88.00p 88.00p 79.50p 81.50p 14537902
28/02/2019 89.90p 89.90p 88.20p 88.60p 1596837
27/02/2019 90.80p 91.10p 90.30p 90.50p 6785194
26/02/2019 88.90p 92.20p 88.90p 91.20p 992930
25/02/2019 90.40p 91.70p 89.70p 91.00p 1089458
22/02/2019 89.00p 91.00p 89.00p 90.60p 791338
21/02/2019 88.60p 90.50p 88.30p 89.50p 1383923
20/02/2019 87.20p 88.70p 87.10p 88.50p 1819354
19/02/2019 89.20p 89.20p 87.50p 88.00p 2423334
18/02/2019 88.90p 89.20p 88.20p 89.20p 2128729
15/02/2019 89.20p 89.80p 87.00p 89.30p 2963411
14/02/2019 87.20p 88.90p 87.00p 87.80p 1689222
13/02/2019 87.90p 89.95p 87.55p 88.80p 1264160
12/02/2019 89.20p 89.30p 87.65p 88.90p 2878042
11/02/2019 89.10p 90.90p 88.10p 89.30p 1126566
08/02/2019 90.50p 91.10p 88.92p 89.90p 1688565
07/02/2019 89.30p 91.10p 89.10p 90.50p 2356322
06/02/2019 89.00p 91.60p 88.90p 91.30p 4862638
05/02/2019 89.00p 89.40p 87.70p 89.40p 2480332
04/02/2019 86.90p 90.00p 86.80p 88.30p 4707515
01/02/2019 86.20p 88.10p 86.20p 87.60p 2130198
31/01/2019 87.20p 87.90p 86.50p 87.70p 1458613
30/01/2019 85.00p 87.50p 85.00p 87.00p 1716386
29/01/2019 84.00p 86.40p 84.00p 85.50p 1116691
28/01/2019 86.00p 87.50p 84.50p 85.20p 3104972
25/01/2019 87.50p 88.90p 86.90p 86.90p 5840645
24/01/2019 87.00p 89.00p 86.90p 88.70p 2905982
23/01/2019 84.30p 87.00p 84.20p 86.80p 2729940
22/01/2019 83.00p 85.55p 82.93p 84.30p 6912139
21/01/2019 83.00p 83.00p 81.80p 82.40p 2599869
18/01/2019 83.30p 84.10p 82.50p 82.50p 2675771
17/01/2019 83.00p 84.80p 83.00p 84.20p 2131229
16/01/2019 83.60p 85.50p 83.60p 84.50p 1614323
15/01/2019 84.00p 85.20p 83.83p 85.10p 3917910
14/01/2019 84.00p 85.70p 84.00p 85.00p 1455128
11/01/2019 85.00p 86.00p 83.85p 85.80p 1327361
10/01/2019 86.00p 86.00p 85.00p 85.50p 1289661
09/01/2019 83.00p 85.00p 83.00p 84.50p 2930099
08/01/2019 83.90p 85.00p 83.90p 83.90p 2032410
07/01/2019 81.00p 84.00p 81.00p 84.00p 2121956
04/01/2019 81.30p 83.20p 82.00p 82.90p 2268948
03/01/2019 82.50p 82.60p 81.00p 82.30p 1270279
02/01/2019 81.70p 82.30p 80.20p 82.00p 2669882
31/12/2018 80.70p 81.90p 79.56p 81.50p 343575
28/12/2018 78.80p 80.40p 78.40p 80.40p 1880094
27/12/2018 79.90p 81.20p 77.50p 78.10p 1085198
24/12/2018 82.00p 82.00p 80.00p 80.00p 275894
21/12/2018 79.10p 81.30p 79.10p 80.10p 4893613
20/12/2018 80.20p 81.30p 79.90p 80.00p 8537797
19/12/2018 81.00p 81.90p 78.90p 80.80p 1568952
18/12/2018 78.00p 80.60p 76.80p 80.00p 1959307
17/12/2018 79.70p 79.70p 76.50p 76.50p 5432280
14/12/2018 77.00p 79.30p 76.80p 78.90p 955137
13/12/2018 79.70p 79.70p 77.60p 78.10p 1066933
12/12/2018 78.80p 79.67p 76.80p 79.60p 6365944
11/12/2018 79.00p 79.00p 76.50p 76.50p 1612800
10/12/2018 80.00p 80.00p 77.40p 77.80p 1558817
07/12/2018 77.00p 81.30p 77.00p 80.40p 3912448
06/12/2018 80.00p 80.80p 77.60p 78.30p 3338981
05/12/2018 80.80p 81.70p 79.80p 79.80p 892045
04/12/2018 80.90p 81.50p 80.10p 80.80p 3555401
03/12/2018 81.30p 82.10p 80.30p 80.90p 1050578
30/11/2018 83.00p 83.00p 81.00p 81.30p 2067663
29/11/2018 79.20p 83.10p 79.00p 81.70p 1546650
28/11/2018 78.00p 80.70p 78.00p 80.60p 1770529
27/11/2018 80.20p 80.30p 78.60p 78.70p 2261903
26/11/2018 80.00p 80.30p 78.70p 79.80p 1304823
23/11/2018 77.80p 79.60p 77.60p 79.50p 3802572
22/11/2018 78.00p 79.60p 78.00p 78.50p 1424985
21/11/2018 77.50p 80.33p 77.50p 79.70p 2583635
20/11/2018 76.00p 79.40p 75.30p 78.60p 3669206
19/11/2018 78.10p 79.30p 76.30p 77.40p 1632945
16/11/2018 79.70p 80.00p 77.60p 77.90p 5574629
15/11/2018 80.00p 80.00p 77.30p 79.00p 1223227
14/11/2018 80.20p 80.40p 78.10p 78.80p 1271349

*Close Price adjusted for both dividends and splits