Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/01/2018 89.00p 90.00p 86.39p 90.00p 3596816
04/01/2018 86.20p 87.90p 86.20p 87.00p 911251
03/01/2018 88.00p 88.00p 86.59p 87.30p 376314
02/01/2018 88.00p 88.88p 87.90p 88.00p 1967791
29/12/2017 90.00p 90.00p 88.25p 89.15p 270169
28/12/2017 90.00p 90.00p 88.00p 88.10p 333113
27/12/2017 90.00p 90.00p 87.15p 89.65p 664601
22/12/2017 88.00p 88.45p 87.55p 88.00p 386157
21/12/2017 89.00p 89.44p 87.70p 87.75p 1070248
20/12/2017 88.40p 89.75p 88.15p 88.25p 3008927
19/12/2017 86.00p 89.05p 85.20p 88.90p 1625290
18/12/2017 83.05p 86.30p 83.05p 85.15p 1153414
15/12/2017 86.00p 86.00p 83.95p 85.25p 1561775
14/12/2017 84.50p 85.70p 84.00p 84.45p 1667520
13/12/2017 85.95p 85.98p 84.10p 85.30p 1896552
12/12/2017 85.95p 86.50p 85.20p 85.80p 1147077
11/12/2017 86.00p 87.00p 85.00p 86.00p 957789
08/12/2017 83.05p 85.05p 83.05p 84.75p 1077162
07/12/2017 83.00p 84.20p 82.00p 84.10p 3392321
06/12/2017 83.05p 83.95p 83.05p 83.50p 1412751
05/12/2017 83.60p 84.20p 82.32p 84.20p 1029233
04/12/2017 82.50p 83.10p 81.50p 83.10p 1346442
01/12/2017 81.50p 83.40p 81.30p 81.70p 1438744
30/11/2017 82.60p 83.35p 81.30p 82.00p 1403914
29/11/2017 82.00p 83.50p 81.85p 82.40p 1579761
28/11/2017 82.50p 82.95p 80.70p 82.35p 1249407
27/11/2017 84.40p 84.40p 82.45p 83.00p 1067609
24/11/2017 83.30p 83.88p 81.70p 83.75p 1352318
23/11/2017 85.45p 85.45p 83.30p 84.00p 3808093
22/11/2017 84.00p 85.12p 83.55p 84.25p 1451128
21/11/2017 85.00p 85.00p 83.30p 84.20p 1617718
20/11/2017 83.00p 85.95p 81.87p 84.35p 1537615
17/11/2017 82.70p 83.05p 80.70p 82.35p 2332969
16/11/2017 87.40p 87.40p 82.40p 82.75p 36431316
15/11/2017 87.50p 87.50p 85.15p 86.30p 1989685
14/11/2017 87.50p 87.50p 86.60p 86.60p 3390576
13/11/2017 86.50p 87.50p 84.85p 87.50p 5706369
10/11/2017 86.50p 86.50p 84.85p 85.00p 1999427
09/11/2017 85.50p 86.10p 84.85p 85.60p 7488530
08/11/2017 87.00p 87.85p 85.00p 85.00p 5183470
07/11/2017 88.00p 88.60p 87.00p 87.15p 1596661
06/11/2017 89.00p 89.50p 87.30p 87.60p 943765
03/11/2017 88.70p 90.00p 86.05p 89.50p 1462255
02/11/2017 87.00p 87.84p 85.82p 87.55p 596858
01/11/2017 87.00p 88.50p 85.00p 85.80p 11711989
31/10/2017 85.00p 85.90p 84.64p 85.55p 868180
30/10/2017 85.75p 86.55p 85.05p 86.30p 1903524
27/10/2017 87.00p 87.00p 84.95p 85.40p 766226
26/10/2017 85.25p 87.20p 85.00p 85.30p 5288967
25/10/2017 87.00p 87.00p 85.15p 86.60p 1115637
24/10/2017 85.00p 87.10p 85.00p 85.95p 461319
23/10/2017 85.35p 86.65p 85.00p 85.50p 2266588
20/10/2017 85.20p 88.00p 84.10p 85.45p 10497640
19/10/2017 88.05p 89.00p 85.40p 86.30p 923161
18/10/2017 88.00p 89.05p 87.33p 88.10p 2634582
17/10/2017 87.00p 89.00p 87.00p 88.40p 6474749
16/10/2017 87.00p 90.00p 87.00p 89.00p 1161271
13/10/2017 89.00p 90.00p 87.00p 87.05p 1274481
12/10/2017 87.00p 88.70p 86.45p 88.70p 1047456
11/10/2017 86.45p 87.70p 86.10p 87.00p 383513
10/10/2017 87.00p 88.10p 87.00p 88.00p 565326
09/10/2017 87.00p 88.15p 86.40p 88.15p 342741
06/10/2017 85.00p 88.65p 85.00p 87.60p 1471113
05/10/2017 83.50p 86.45p 82.95p 85.60p 1395483
04/10/2017 80.55p 83.70p 79.80p 83.50p 1163172
03/10/2017 77.00p 80.65p 77.00p 80.05p 910027
02/10/2017 78.50p 78.50p 77.30p 77.30p 312104
29/09/2017 77.00p 78.35p 77.00p 78.20p 586454
28/09/2017 77.50p 78.30p 76.20p 78.00p 1428132
27/09/2017 78.25p 78.65p 77.20p 77.25p 411569
26/09/2017 78.00p 78.65p 78.00p 78.15p 297710
25/09/2017 78.10p 78.95p 77.90p 78.10p 321124
22/09/2017 77.35p 78.75p 77.35p 78.75p 329515
21/09/2017 78.80p 78.80p 77.65p 78.40p 493098
20/09/2017 77.00p 79.00p 77.00p 78.50p 552968
19/09/2017 77.65p 79.00p 77.60p 78.40p 336175
18/09/2017 78.95p 79.00p 77.95p 78.65p 506519
15/09/2017 78.95p 78.95p 78.00p 78.20p 1918279
14/09/2017 78.00p 79.00p 77.30p 78.00p 1129423
13/09/2017 78.00p 78.70p 76.50p 77.60p 1680866
12/09/2017 78.00p 78.00p 76.80p 77.30p 2310260
11/09/2017 76.50p 77.25p 76.50p 77.20p 642500
08/09/2017 76.75p 77.00p 76.30p 76.45p 301261
07/09/2017 77.50p 77.50p 77.00p 77.25p 715457
06/09/2017 76.00p 77.50p 75.55p 77.50p 1228526
05/09/2017 75.75p 77.10p 75.75p 76.90p 1356207
04/09/2017 79.00p 79.10p 76.00p 76.00p 579699
01/09/2017 79.00p 79.60p 78.10p 78.95p 2363163
31/08/2017 78.60p 79.65p 78.10p 79.00p 612945
30/08/2017 78.00p 80.40p 78.00p 79.30p 1622945
29/08/2017 79.00p 81.10p 77.45p 79.00p 1299021
25/08/2017 75.20p 80.00p 75.20p 79.50p 692295
24/08/2017 74.85p 77.80p 74.80p 76.85p 272720
23/08/2017 74.25p 76.35p 74.25p 76.15p 863926
22/08/2017 74.00p 76.00p 74.00p 75.20p 286364
21/08/2017 73.60p 75.20p 73.40p 75.05p 616013
18/08/2017 75.00p 75.00p 73.95p 74.00p 323638
17/08/2017 75.85p 76.50p 75.35p 75.35p 383179
16/08/2017 75.50p 75.90p 74.95p 75.60p 399946
15/08/2017 72.30p 75.30p 72.30p 75.20p 741414
14/08/2017 72.30p 74.50p 72.30p 72.90p 221672
11/08/2017 75.00p 75.75p 71.65p 72.00p 1022290
10/08/2017 76.00p 76.10p 74.80p 75.20p 1818477
09/08/2017 75.50p 76.40p 75.50p 75.85p 541028
08/08/2017 75.00p 76.90p 75.00p 76.40p 645400
07/08/2017 76.80p 77.00p 75.20p 76.00p 796398
04/08/2017 78.00p 78.05p 76.85p 77.15p 533201
03/08/2017 79.30p 79.85p 78.30p 78.55p 1087838
02/08/2017 80.00p 80.40p 79.50p 80.20p 821098
01/08/2017 78.00p 81.20p 77.60p 80.00p 1791573
31/07/2017 78.25p 79.95p 74.75p 79.30p 2485643
28/07/2017 77.25p 79.00p 76.50p 79.00p 1619130
27/07/2017 74.75p 77.20p 74.75p 77.00p 640374
26/07/2017 75.70p 76.95p 75.65p 76.35p 169288
25/07/2017 75.95p 76.70p 75.70p 75.80p 174414
24/07/2017 76.00p 76.75p 74.70p 75.80p 1818288
21/07/2017 77.00p 77.25p 76.35p 77.25p 855960
20/07/2017 76.30p 77.05p 76.30p 76.95p 837547
19/07/2017 74.50p 76.45p 74.50p 76.30p 624976
18/07/2017 74.85p 76.10p 74.85p 75.20p 971542
17/07/2017 76.20p 76.20p 75.25p 75.50p 1072159
14/07/2017 75.70p 76.20p 75.40p 76.00p 551221
13/07/2017 75.70p 76.50p 74.75p 76.20p 516918
12/07/2017 74.10p 76.10p 73.70p 75.50p 1356667
11/07/2017 76.00p 76.05p 74.00p 74.40p 955476
10/07/2017 76.20p 76.70p 75.70p 75.70p 909414
07/07/2017 74.60p 76.55p 74.05p 76.05p 1988266
06/07/2017 75.00p 75.80p 74.60p 74.60p 953701
05/07/2017 75.50p 76.50p 75.25p 76.00p 1867589
04/07/2017 77.20p 77.25p 75.60p 75.70p 1188671
03/07/2017 78.15p 78.15p 77.00p 77.25p 745152
30/06/2017 76.25p 78.00p 76.00p 78.00p 2929480
29/06/2017 75.60p 76.95p 75.60p 76.30p 1715407
28/06/2017 76.50p 77.00p 75.75p 76.00p 1538197
27/06/2017 75.15p 77.65p 75.15p 77.20p 1652197
26/06/2017 76.30p 77.35p 74.75p 76.00p 2748915
23/06/2017 77.75p 77.80p 76.65p 76.70p 1384926
22/06/2017 77.50p 78.00p 76.30p 77.60p 1277898
21/06/2017 78.00p 78.00p 76.25p 77.15p 2090238
20/06/2017 77.50p 78.25p 75.45p 77.50p 2408767
19/06/2017 76.00p 78.00p 74.75p 77.15p 2503804
16/06/2017 75.00p 76.75p 74.25p 76.75p 75918800
15/06/2017 72.00p 75.00p 72.00p 74.75p 7092851
14/06/2017 74.00p 74.75p 72.25p 73.25p 2718226
13/06/2017 72.75p 74.00p 72.75p 73.50p 2665887
12/06/2017 74.00p 74.12p 72.20p 72.75p 822314
09/06/2017 74.00p 74.50p 72.25p 74.00p 944605
08/06/2017 74.00p 74.25p 73.50p 74.00p 1327730
07/06/2017 74.25p 75.00p 73.75p 74.25p 5553818
06/06/2017 75.00p 75.00p 73.75p 74.25p 1946185
05/06/2017 74.50p 75.00p 73.54p 75.00p 5775806
02/06/2017 73.00p 75.00p 73.00p 74.50p 3855742
01/06/2017 74.75p 74.75p 73.75p 74.00p 385876
31/05/2017 74.00p 74.75p 74.00p 74.50p 3242246
30/05/2017 72.00p 75.00p 72.00p 74.75p 1572008
26/05/2017 74.00p 76.00p 72.84p 74.00p 1371038
25/05/2017 74.00p 75.25p 73.13p 74.50p 2636523
24/05/2017 72.00p 74.00p 72.00p 74.00p 1683968
23/05/2017 71.00p 72.75p 71.00p 72.00p 3604736
22/05/2017 70.00p 72.50p 69.75p 72.00p 7040315
19/05/2017 67.50p 70.00p 67.50p 70.00p 1748063
18/05/2017 68.00p 68.75p 67.50p 68.00p 9507702
17/05/2017 67.00p 68.25p 65.00p 68.25p 57195408
16/05/2017 62.00p 63.00p 61.25p 62.00p 8363445
15/05/2017 61.00p 62.50p 61.00p 62.50p 2915777
12/05/2017 62.00p 62.00p 61.00p 61.75p 391606
11/05/2017 61.00p 62.00p 61.00p 61.75p 4060830
10/05/2017 60.75p 61.75p 59.50p 61.00p 2813381
09/05/2017 61.75p 61.75p 60.75p 60.75p 456129
08/05/2017 63.00p 63.00p 61.25p 61.75p 960317
05/05/2017 62.25p 62.50p 60.75p 62.25p 1196332
04/05/2017 61.00p 62.65p 61.00p 62.50p 3283865
03/05/2017 62.00p 62.00p 61.00p 61.50p 389208
02/05/2017 64.00p 64.00p 61.50p 62.00p 1566057
28/04/2017 63.25p 64.75p 63.25p 64.25p 987798
27/04/2017 65.00p 65.00p 63.00p 63.50p 1743570
26/04/2017 61.75p 66.00p 61.75p 65.00p 3945965
25/04/2017 61.50p 63.00p 61.47p 62.75p 995946
24/04/2017 60.50p 61.50p 60.00p 61.50p 934323
21/04/2017 61.25p 62.37p 60.75p 60.75p 711034
20/04/2017 61.00p 63.00p 61.00p 61.00p 701934
19/04/2017 60.75p 63.00p 60.50p 62.75p 693502
18/04/2017 62.00p 62.00p 59.00p 60.75p 51377456
13/04/2017 61.75p 62.00p 61.00p 61.75p 1819088
12/04/2017 62.00p 62.00p 61.50p 62.00p 476931
11/04/2017 62.00p 62.25p 61.50p 62.00p 2963867
10/04/2017 62.00p 62.00p 61.50p 62.00p 1218495
07/04/2017 62.50p 64.00p 61.00p 62.00p 1398407
06/04/2017 64.00p 64.00p 62.00p 62.50p 353569
05/04/2017 63.50p 65.00p 62.25p 62.75p 2459266
04/04/2017 59.50p 64.00p 59.43p 63.75p 2089967

*Close Price adjusted for both dividends and splits