Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2014 32.50p 33.55p 32.00p 32.50p 15214932
03/02/2014 31.50p 32.24p 31.50p 31.50p 378016
31/01/2014 31.50p 32.26p 31.41p 31.50p 260462
30/01/2014 31.50p 32.00p 31.40p 31.50p 170002
29/01/2014 32.00p 32.50p 31.50p 32.00p 140428
28/01/2014 31.50p 31.50p 31.40p 31.50p 544381
27/01/2014 31.50p 33.00p 31.50p 31.50p 300
24/01/2014 31.50p 32.60p 31.40p 31.50p 357831
23/01/2014 31.50p 31.56p 31.50p 31.50p 300000
22/01/2014 31.50p 32.40p 31.50p 31.50p 16099
21/01/2014 31.50p 32.00p 31.50p 31.50p 400000
20/01/2014 31.50p 31.60p 31.50p 31.50p 23734
17/01/2014 31.50p 32.00p 31.50p 31.50p 3000
16/01/2014 31.50p 32.56p 31.00p 31.50p 20615092
15/01/2014 31.00p 31.50p 30.65p 31.00p 728021
14/01/2014 30.50p 32.00p 30.50p 31.00p 159855
13/01/2014 30.50p 30.50p 30.00p 30.50p 963000
10/01/2014 30.25p 31.00p 29.94p 30.25p 769615
09/01/2014 30.25p 30.75p 29.94p 30.25p 688991
08/01/2014 30.00p 30.75p 29.75p 30.00p 100000
07/01/2014 30.00p 30.00p 29.82p 30.00p 2069541
06/01/2014 30.00p 30.00p 29.75p 30.00p 1226
03/01/2014 30.00p 30.00p 29.64p 30.00p 569950
02/01/2014 30.00p 30.00p 29.75p 30.00p 455
31/12/2013 30.00p 30.00p 29.41p 30.00p 379998
30/12/2013 30.00p 30.00p 29.20p 30.00p 354044
27/12/2013 30.00p 30.00p 29.75p 30.00p 30236
24/12/2013 30.00p 30.00p 29.35p 30.00p 5036000
23/12/2013 30.00p 31.00p 29.75p 30.00p 48000
20/12/2013 30.00p 30.00p 29.70p 30.00p 739000
19/12/2013 30.00p 30.75p 29.70p 30.00p 933441
18/12/2013 30.00p 30.40p 29.70p 30.00p 1445000
17/12/2013 30.00p 30.00p 29.30p 30.00p 14259
16/12/2013 30.00p 30.00p 29.70p 30.00p 10175
13/12/2013 30.00p 30.25p 29.65p 30.00p 1313783
12/12/2013 29.75p 30.50p 29.64p 30.00p 31588
11/12/2013 29.75p 30.07p 29.00p 29.75p 282116
10/12/2013 29.75p 29.75p 29.00p 29.75p 1037960
09/12/2013 29.75p 30.46p 29.30p 29.75p 601600
06/12/2013 29.75p 30.21p 29.75p 29.75p 10790370
05/12/2013 29.75p 30.18p 29.01p 29.75p 10010000
04/12/2013 29.75p 30.05p 29.50p 29.75p 0
03/12/2013 30.00p 30.05p 29.50p 29.75p 784000
02/12/2013 30.25p 30.60p 29.50p 30.00p 17151
29/11/2013 30.25p 30.25p 29.98p 30.25p 2046
28/11/2013 30.25p 30.60p 30.25p 30.25p 5778
27/11/2013 30.25p 30.35p 29.98p 30.25p 10800322
26/11/2013 30.25p 30.60p 29.98p 30.25p 0
25/11/2013 30.25p 30.60p 29.98p 30.25p 2134660
22/11/2013 30.25p 30.52p 29.98p 30.25p 11005000
21/11/2013 30.50p 31.00p 29.81p 30.50p 40030
20/11/2013 30.50p 31.09p 29.80p 30.50p 15070500
19/11/2013 30.00p 30.98p 29.80p 30.50p 31272
18/11/2013 29.75p 31.22p 29.18p 30.00p 23618946
15/11/2013 31.00p 31.00p 29.00p 29.75p 252765
14/11/2013 31.00p 31.79p 30.51p 31.00p 43533
13/11/2013 31.00p 31.75p 31.00p 31.00p 15823
12/11/2013 31.00p 31.00p 30.51p 31.00p 3412
11/11/2013 31.00p 31.00p 30.00p 31.00p 0
08/11/2013 31.00p 31.00p 30.00p 31.00p 8819
07/11/2013 31.00p 31.79p 30.50p 31.00p 0
06/11/2013 31.00p 31.79p 30.50p 31.00p 3114
05/11/2013 31.00p 32.00p 30.50p 31.00p 0
04/11/2013 31.00p 32.00p 30.50p 31.00p 149700
01/11/2013 31.00p 31.00p 30.56p 31.00p 0
31/10/2013 31.00p 31.00p 30.56p 31.00p 6069
30/10/2013 30.50p 30.50p 30.26p 30.50p 11984
29/10/2013 30.75p 30.75p 30.00p 30.50p 27750
28/10/2013 30.75p 30.75p 30.35p 30.75p 564
25/10/2013 30.75p 31.94p 30.75p 30.75p 5000
24/10/2013 30.75p 32.00p 30.75p 30.75p 0
23/10/2013 30.75p 32.00p 30.75p 30.75p 30000
22/10/2013 30.00p 31.75p 30.00p 30.75p 65411
21/10/2013 29.50p 31.00p 28.75p 30.00p 41771
18/10/2013 28.75p 29.08p 28.75p 28.75p 20000
17/10/2013 28.75p 29.02p 28.63p 28.75p 0
16/10/2013 28.75p 29.02p 28.63p 28.75p 0
15/10/2013 28.75p 29.02p 28.63p 28.75p 0
14/10/2013 29.00p 29.02p 28.63p 28.75p 47247
11/10/2013 29.00p 29.00p 28.75p 28.75p 60000
10/10/2013 29.00p 29.00p 28.85p 29.00p 0
09/10/2013 29.00p 29.00p 28.85p 29.00p 6948
08/10/2013 29.00p 29.36p 29.00p 29.00p 0
07/10/2013 29.00p 29.36p 29.00p 29.00p 0
04/10/2013 29.00p 29.36p 29.00p 29.00p 5000
03/10/2013 29.00p 29.00p 28.85p 29.00p 0
02/10/2013 29.00p 29.00p 28.85p 29.00p 0
01/10/2013 29.00p 29.00p 28.85p 29.00p 0
30/09/2013 29.00p 29.00p 28.85p 29.00p 10175
27/09/2013 29.00p 29.00p 28.85p 29.00p 1584
26/09/2013 29.00p 29.00p 28.85p 29.00p 10729
25/09/2013 29.00p 29.36p 29.00p 29.00p 3000
24/09/2013 29.00p 29.00p 28.85p 29.00p 266
23/09/2013 29.00p 29.00p 29.00p 29.00p 3252
20/09/2013 29.00p 29.00p 28.84p 29.00p 15000
19/09/2013 29.00p 29.00p 28.80p 29.00p 1000
18/09/2013 29.00p 29.00p 28.64p 29.00p 0
17/09/2013 29.00p 29.00p 28.64p 29.00p 0
16/09/2013 29.00p 29.00p 28.64p 29.00p 37883
13/09/2013 29.00p 29.00p 28.60p 29.00p 15000
12/09/2013 29.00p 29.36p 29.00p 29.00p 33
11/09/2013 29.00p 29.36p 29.00p 29.00p 300
10/09/2013 29.00p 31.50p 28.00p 29.00p 0
09/09/2013 29.00p 31.50p 28.00p 29.00p 100
06/09/2013 29.00p 31.50p 28.00p 29.50p 80327
05/09/2013 29.00p 29.00p 28.00p 29.00p 0
04/09/2013 28.50p 29.00p 28.00p 29.00p 0
03/09/2013 28.00p 29.00p 28.00p 28.50p 51384
02/09/2013 28.00p 28.00p 27.44p 28.00p 0
30/08/2013 28.00p 28.00p 27.44p 28.00p 110435
29/08/2013 28.00p 28.90p 27.00p 28.00p 0
28/08/2013 28.00p 28.90p 27.00p 28.00p 167141
27/08/2013 28.00p 28.40p 28.00p 28.00p 52761
23/08/2013 28.00p 29.00p 27.04p 28.00p 110000
22/08/2013 28.00p 28.40p 28.00p 28.00p 1584
21/08/2013 28.00p 28.00p 27.05p 28.00p 7500
20/08/2013 28.00p 28.00p 27.00p 28.00p 0
19/08/2013 28.00p 28.00p 27.00p 28.00p 21963
16/08/2013 28.00p 28.50p 27.05p 28.00p 27412
15/08/2013 28.00p 28.00p 27.50p 28.00p 0
14/08/2013 28.00p 28.00p 27.50p 28.00p 0
13/08/2013 28.00p 28.00p 27.50p 28.00p 0
12/08/2013 28.00p 28.00p 27.50p 28.00p 1191
09/08/2013 28.00p 28.00p 27.50p 28.00p 41900
08/08/2013 28.00p 28.50p 27.50p 28.00p 0
07/08/2013 28.00p 28.50p 27.50p 28.00p 34013
06/08/2013 28.00p 28.00p 27.50p 28.00p 12400
05/08/2013 28.00p 28.00p 27.50p 28.00p 27247
02/08/2013 28.00p 28.00p 27.10p 28.00p 50000
01/08/2013 28.00p 28.60p 28.00p 28.00p 3959
31/07/2013 28.50p 29.00p 27.55p 28.50p 0
30/07/2013 28.00p 29.00p 27.55p 28.50p 36584
29/07/2013 28.00p 28.00p 27.53p 28.00p 7500
26/07/2013 28.00p 28.00p 27.44p 28.00p 5000
25/07/2013 26.50p 28.48p 26.00p 28.00p 69000
24/07/2013 25.50p 26.60p 25.25p 26.00p 22397
23/07/2013 25.00p 26.00p 25.00p 25.25p 25000
22/07/2013 25.00p 25.00p 24.55p 25.00p 0
19/07/2013 25.00p 25.00p 24.55p 25.00p 0
18/07/2013 25.00p 25.00p 24.55p 25.00p 2964
17/07/2013 25.00p 25.00p 24.55p 25.00p 2
16/07/2013 25.00p 25.00p 24.50p 25.00p 0
15/07/2013 25.00p 25.00p 24.50p 25.00p 122871
12/07/2013 25.00p 25.00p 24.35p 25.00p 55000
11/07/2013 25.00p 25.00p 24.30p 25.00p 6495
10/07/2013 25.00p 25.00p 24.30p 25.00p 169
09/07/2013 24.00p 25.00p 23.50p 25.00p 75000
08/07/2013 23.63p 23.65p 23.00p 23.50p 98889
05/07/2013 23.63p 24.00p 23.32p 23.63p 126616
04/07/2013 23.63p 23.63p 23.34p 23.63p 1791
03/07/2013 23.63p 23.63p 23.34p 23.63p 2
02/07/2013 23.63p 23.63p 23.25p 23.63p 30531
01/07/2013 23.63p 23.63p 23.31p 23.63p 3247
28/06/2013 23.63p 23.91p 23.25p 23.63p 13978
27/06/2013 23.63p 23.84p 23.25p 23.63p 7429
26/06/2013 23.75p 24.01p 23.63p 23.63p 23938
25/06/2013 23.75p 23.75p 23.05p 23.75p 5000
24/06/2013 23.75p 23.75p 23.50p 23.75p 0
21/06/2013 23.75p 23.75p 23.50p 23.75p 0
20/06/2013 23.50p 23.70p 23.50p 23.50p 2046
19/06/2013 23.50p 23.50p 23.10p 23.50p 7373
18/06/2013 23.75p 23.85p 23.50p 23.50p 10000
17/06/2013 23.75p 23.75p 23.10p 23.75p 905
14/06/2013 23.75p 24.12p 23.75p 23.75p 3520
13/06/2013 23.75p 24.12p 23.50p 23.75p 30310
12/06/2013 23.75p 23.75p 23.23p 23.75p 2112
11/06/2013 24.00p 25.00p 23.30p 23.75p 120218
10/06/2013 24.00p 24.48p 23.30p 24.00p 4922
07/06/2013 23.50p 24.39p 23.00p 24.00p 85174
06/06/2013 23.50p 24.39p 22.60p 23.50p 81554
05/06/2013 24.25p 24.25p 23.50p 23.50p 55042
04/06/2013 25.00p 25.09p 24.00p 24.25p 60500
03/06/2013 25.25p 26.25p 24.00p 25.00p 0
31/05/2013 26.00p 26.25p 24.00p 25.25p 176097
30/05/2013 26.25p 26.75p 25.01p 26.25p 0
29/05/2013 26.25p 26.75p 25.01p 26.25p 20603
28/05/2013 27.00p 27.00p 25.00p 26.25p 55000
24/05/2013 27.25p 27.50p 26.20p 27.00p 20051
23/05/2013 27.50p 27.70p 26.50p 27.25p 25347
22/05/2013 28.00p 29.00p 27.06p 28.00p 1861
21/05/2013 28.00p 28.00p 27.00p 28.00p 7163
20/05/2013 28.00p 28.00p 27.00p 28.00p 39334
17/05/2013 28.75p 28.75p 28.00p 28.00p 35275
16/05/2013 29.25p 29.25p 28.50p 29.00p 37542
15/05/2013 30.25p 30.25p 29.30p 30.25p 17912
14/05/2013 30.25p 30.25p 30.10p 30.25p 16661
13/05/2013 30.25p 30.75p 29.30p 30.25p 674
10/05/2013 31.00p 31.00p 29.75p 30.75p 53744
09/05/2013 31.00p 31.00p 30.24p 31.00p 0
08/05/2013 31.00p 31.00p 30.24p 31.00p 7900
07/05/2013 31.00p 31.00p 30.00p 31.00p 17472
03/05/2013 31.00p 31.00p 30.30p 31.00p 0
02/05/2013 31.00p 31.00p 30.30p 31.00p 27254
01/05/2013 31.00p 31.00p 30.30p 31.00p 2191
30/04/2013 31.00p 31.00p 30.93p 31.00p 10000
29/04/2013 31.00p 32.00p 30.00p 31.00p 82333
26/04/2013 31.00p 31.50p 31.00p 31.00p 90000
25/04/2013 31.00p 31.89p 31.00p 31.00p 12113
24/04/2013 30.75p 31.50p 30.75p 31.00p 25000
23/04/2013 31.00p 31.00p 30.00p 30.50p 43160

*Close Price adjusted for both dividends and splits