Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2013 32.00p 32.00p 30.00p 31.00p 194300
19/04/2013 32.25p 32.25p 31.50p 32.00p 20000
18/04/2013 32.75p 32.75p 31.80p 32.25p 1306
17/04/2013 32.75p 32.75p 31.80p 32.75p 5814
16/04/2013 32.75p 33.00p 31.50p 32.75p 0
15/04/2013 33.00p 33.00p 31.50p 32.75p 40671
12/04/2013 33.00p 33.25p 32.50p 33.25p 21000
11/04/2013 33.25p 33.25p 32.00p 33.00p 58302
10/04/2013 32.50p 33.25p 32.50p 33.25p 5000
09/04/2013 32.50p 32.50p 31.67p 32.50p 35200
08/04/2013 32.50p 32.50p 31.67p 32.50p 0
05/04/2013 32.50p 32.50p 31.67p 32.00p 42781
04/04/2013 32.75p 32.75p 32.30p 32.50p 20828
03/04/2013 32.50p 32.50p 31.70p 32.50p 12412
02/04/2013 32.50p 33.50p 31.70p 32.50p 32380
28/03/2013 32.50p 33.00p 32.50p 32.50p 21
27/03/2013 32.50p 32.50p 32.50p 32.50p 12770
26/03/2013 32.50p 32.90p 32.50p 32.50p 5000
25/03/2013 32.50p 32.50p 31.65p 32.50p 18084
22/03/2013 32.00p 32.00p 31.65p 32.00p 5524
21/03/2013 32.00p 32.50p 31.62p 32.00p 0
20/03/2013 32.00p 32.50p 31.62p 32.00p 9356
19/03/2013 33.25p 33.94p 31.50p 32.00p 69574288
18/03/2013 32.75p 33.25p 32.75p 32.75p 0
15/03/2013 32.75p 33.00p 32.75p 32.75p 3100
14/03/2013 32.75p 33.20p 32.50p 32.75p 6482
13/03/2013 33.00p 33.50p 32.61p 32.75p 93623
12/03/2013 31.75p 33.50p 31.65p 33.50p 245631
11/03/2013 31.75p 32.99p 31.50p 31.75p 1156711
08/03/2013 31.75p 33.06p 31.74p 31.75p 164597
07/03/2013 31.75p 33.12p 31.75p 31.75p 437696
06/03/2013 31.75p 33.04p 31.75p 31.75p 198327
05/03/2013 31.75p 32.91p 31.61p 31.75p 425430
04/03/2013 31.75p 32.75p 31.60p 31.75p 22784232
01/03/2013 31.75p 32.69p 31.75p 31.75p 1861047
28/02/2013 31.75p 32.84p 31.75p 31.75p 5815568
27/02/2013 31.75p 32.18p 31.00p 31.75p 3742304
26/02/2013 31.75p 32.37p 31.50p 31.75p 300824
25/02/2013 31.75p 32.66p 31.75p 31.75p 173459
22/02/2013 31.75p 32.52p 31.75p 31.75p 316526
21/02/2013 31.75p 32.65p 31.75p 31.75p 426587
20/02/2013 31.75p 32.43p 31.38p 31.75p 1412063
19/02/2013 31.75p 32.46p 31.35p 31.75p 2576187
18/02/2013 31.75p 32.39p 31.31p 31.75p 600573
15/02/2013 31.75p 32.62p 31.75p 31.75p 268507
14/02/2013 31.75p 32.25p 31.30p 31.75p 3001
13/02/2013 31.75p 32.31p 31.30p 31.75p 0
12/02/2013 31.75p 32.31p 31.30p 31.75p 5860957
11/02/2013 32.00p 32.31p 31.17p 31.75p 18363
08/02/2013 32.00p 32.00p 31.17p 32.00p 296557
07/02/2013 32.00p 32.05p 32.00p 32.00p 304469
06/02/2013 32.00p 32.07p 31.80p 32.00p 0
05/02/2013 32.00p 32.07p 31.80p 32.00p 6116597
04/02/2013 32.00p 32.33p 31.00p 32.00p 357880
01/02/2013 32.00p 32.00p 31.81p 32.00p 1130569
31/01/2013 32.00p 32.00p 31.20p 32.00p 6239
30/01/2013 32.00p 32.00p 31.20p 32.00p 2003080
29/01/2013 32.00p 32.00p 31.30p 32.00p 0
28/01/2013 32.00p 32.00p 31.30p 32.00p 75000
25/01/2013 31.25p 32.00p 30.90p 32.00p 138150
24/01/2013 31.00p 31.97p 30.90p 31.25p 3442926
23/01/2013 31.00p 32.00p 30.67p 31.00p 10255
22/01/2013 31.25p 31.82p 31.00p 31.00p 0
21/01/2013 31.25p 31.82p 31.00p 31.25p 34217
18/01/2013 31.00p 31.25p 30.50p 31.25p 1894181
17/01/2013 30.50p 31.50p 30.00p 31.00p 301051
16/01/2013 30.50p 31.14p 30.50p 30.50p 1628500
15/01/2013 30.50p 31.11p 29.05p 30.50p 438271
14/01/2013 30.50p 30.97p 29.12p 30.50p 909599
11/01/2013 30.50p 30.50p 29.12p 30.50p 17211
10/01/2013 30.50p 31.23p 29.00p 30.50p 176426
09/01/2013 30.50p 31.09p 29.11p 30.50p 205003
08/01/2013 30.50p 30.50p 29.11p 30.50p 3483
07/01/2013 30.50p 30.50p 29.00p 30.50p 58967
04/01/2013 30.50p 30.50p 29.41p 30.50p 0
03/01/2013 30.50p 30.50p 29.41p 30.50p 17044
02/01/2013 30.50p 30.50p 29.05p 30.50p 28170
31/12/2012 30.50p 30.50p 30.32p 30.50p 5442129
28/12/2012 30.50p 30.50p 30.28p 30.50p 163591
27/12/2012 30.50p 30.50p 30.23p 30.50p 41724
24/12/2012 30.50p 30.50p 30.30p 30.50p 68389
21/12/2012 30.50p 30.50p 29.41p 30.50p 1242479
20/12/2012 30.50p 32.00p 29.41p 30.50p 1092196
19/12/2012 30.50p 31.50p 29.40p 30.50p 7119237
18/12/2012 30.50p 30.71p 29.20p 30.50p 3556914
17/12/2012 30.50p 30.81p 29.40p 30.50p 4857583
14/12/2012 30.50p 30.90p 29.40p 30.50p 1788300
13/12/2012 30.50p 30.87p 30.50p 30.50p 5406788
12/12/2012 30.50p 31.02p 29.40p 30.50p 7650281
11/12/2012 30.50p 30.88p 29.40p 30.50p 440134
10/12/2012 30.50p 31.16p 30.50p 30.50p 2022841
07/12/2012 30.50p 30.50p 29.30p 30.50p 10000
06/12/2012 30.50p 31.00p 29.30p 30.50p 110531
05/12/2012 29.75p 31.00p 29.28p 30.50p 2020470
04/12/2012 29.50p 30.91p 29.03p 29.75p 6130818
03/12/2012 29.50p 30.63p 29.50p 29.50p 3404805
30/11/2012 29.50p 30.49p 28.78p 29.50p 1516203
29/11/2012 29.50p 30.40p 28.70p 29.50p 548838
28/11/2012 29.50p 30.03p 28.70p 29.50p 1286170
27/11/2012 29.50p 30.38p 28.70p 29.50p 2913990
26/11/2012 29.50p 30.03p 29.50p 29.50p 2371247
23/11/2012 29.50p 30.01p 28.67p 29.50p 1161640
22/11/2012 29.50p 29.92p 28.67p 29.50p 2738305
21/11/2012 29.50p 29.97p 28.70p 29.50p 3853836
20/11/2012 29.50p 30.09p 29.50p 29.50p 1058678
19/11/2012 29.50p 29.98p 29.50p 29.50p 1275762
16/11/2012 28.75p 30.00p 28.60p 29.50p 2064089
15/11/2012 28.75p 29.97p 28.11p 28.75p 294851
14/11/2012 28.75p 29.92p 28.75p 28.75p 236422
13/11/2012 28.75p 29.50p 27.90p 28.75p 129430
12/11/2012 28.50p 29.92p 27.60p 28.50p 0
09/11/2012 28.50p 29.92p 27.60p 28.50p 1025603
08/11/2012 28.50p 29.90p 27.80p 28.50p 2662562
07/11/2012 28.50p 29.68p 27.80p 28.50p 131958
06/11/2012 28.50p 29.88p 28.50p 28.50p 1878411
05/11/2012 28.50p 29.33p 27.60p 28.50p 355242
02/11/2012 28.50p 29.19p 27.60p 28.50p 164871
01/11/2012 28.50p 29.00p 27.60p 28.50p 522503
31/10/2012 28.50p 29.13p 27.70p 28.50p 517040
30/10/2012 28.50p 28.99p 27.70p 28.50p 290837
29/10/2012 28.25p 28.25p 27.50p 28.25p 0
26/10/2012 27.75p 28.25p 27.50p 28.25p 58806
25/10/2012 27.00p 27.75p 26.20p 27.75p 0
24/10/2012 27.00p 27.00p 26.20p 27.00p 29375
23/10/2012 27.00p 27.00p 26.25p 27.00p 10000
22/10/2012 27.00p 27.50p 27.00p 27.00p 2000
19/10/2012 27.00p 27.00p 26.20p 27.00p 8063
18/10/2012 27.00p 27.20p 26.00p 27.00p 0
17/10/2012 27.00p 27.20p 26.00p 27.00p 8000
16/10/2012 27.00p 27.00p 26.00p 27.00p 50408
15/10/2012 27.00p 27.20p 27.00p 27.00p 0
12/10/2012 27.00p 27.20p 27.00p 27.00p 0
11/10/2012 27.00p 27.20p 27.00p 27.00p 0
10/10/2012 27.00p 27.20p 27.00p 27.00p 5000
09/10/2012 27.00p 27.00p 26.00p 27.00p 40000
08/10/2012 27.00p 27.20p 26.10p 27.00p 2397
05/10/2012 27.00p 27.30p 27.00p 27.00p 0
04/10/2012 27.00p 27.30p 27.00p 27.00p 0
03/10/2012 27.00p 27.30p 27.00p 27.00p 38000
02/10/2012 27.00p 27.50p 27.00p 27.00p 0
01/10/2012 27.00p 27.50p 27.00p 27.00p 2124
28/09/2012 27.00p 27.00p 26.25p 27.00p 11054
27/09/2012 27.00p 27.00p 26.10p 27.00p 10000
26/09/2012 27.00p 27.00p 26.10p 27.00p 0
25/09/2012 27.00p 27.00p 26.10p 27.00p 5001
24/09/2012 27.00p 27.00p 26.25p 27.00p 25725
21/09/2012 27.00p 27.70p 27.00p 27.00p 6647
20/09/2012 27.00p 27.00p 26.10p 27.00p 7737
19/09/2012 27.00p 27.99p 26.10p 27.00p 14394
18/09/2012 26.00p 26.80p 25.00p 26.25p 53275
17/09/2012 26.00p 26.15p 24.50p 26.00p 0
14/09/2012 26.00p 26.15p 24.50p 26.00p 0
13/09/2012 25.50p 26.15p 24.50p 25.50p 0
12/09/2012 25.50p 26.15p 24.50p 25.50p 74890
11/09/2012 25.50p 26.00p 25.50p 25.50p 2000
10/09/2012 25.50p 25.50p 24.38p 25.50p 3087
07/09/2012 25.50p 25.50p 24.37p 25.50p 20000
06/09/2012 25.50p 26.40p 25.50p 25.50p 0
05/09/2012 25.50p 26.40p 25.50p 25.50p 49
04/09/2012 25.50p 26.43p 24.37p 25.50p 12259
03/09/2012 25.00p 25.50p 24.12p 25.00p 16906
31/08/2012 25.50p 25.50p 24.00p 25.00p 70000
30/08/2012 25.50p 25.50p 25.50p 25.50p 170000
29/08/2012 26.00p 26.00p 24.00p 26.00p 164126
28/08/2012 26.50p 26.50p 25.50p 26.50p 0
24/08/2012 26.50p 26.50p 25.50p 26.50p 11042
23/08/2012 26.50p 27.63p 26.50p 26.50p 2324
22/08/2012 26.00p 27.00p 25.37p 26.50p 62834
21/08/2012 26.00p 26.50p 25.00p 25.50p 51577
20/08/2012 25.00p 26.69p 25.00p 25.75p 50756
17/08/2012 25.00p 25.65p 25.00p 25.00p 5000
16/08/2012 25.00p 25.25p 24.55p 25.00p 0
15/08/2012 25.00p 25.25p 24.55p 25.00p 60941
14/08/2012 25.25p 25.25p 24.61p 25.25p 59240
13/08/2012 25.25p 25.50p 24.62p 25.25p 6058
10/08/2012 25.25p 25.50p 25.25p 25.25p 0
09/08/2012 25.25p 25.50p 25.25p 25.25p 400
08/08/2012 25.25p 25.25p 24.61p 25.25p 15000
07/08/2012 25.00p 25.50p 25.00p 25.25p 5000
06/08/2012 24.75p 25.25p 24.75p 25.00p 5000
03/08/2012 24.75p 24.75p 24.11p 24.75p 5000
02/08/2012 24.50p 25.50p 23.61p 24.75p 10451
01/08/2012 24.50p 24.50p 23.61p 24.50p 10000
31/07/2012 24.50p 24.50p 23.60p 24.50p 1867
30/07/2012 24.00p 24.00p 23.36p 24.00p 50
27/07/2012 24.00p 24.00p 23.36p 24.00p 5000
26/07/2012 24.00p 24.00p 23.35p 24.00p 0
25/07/2012 24.00p 24.00p 23.35p 24.00p 0
24/07/2012 24.00p 24.00p 23.35p 24.00p 0
23/07/2012 24.00p 24.00p 23.35p 24.00p 3465
20/07/2012 24.00p 24.63p 24.00p 24.00p 90000
19/07/2012 23.00p 23.50p 23.00p 23.50p 100000
18/07/2012 23.00p 25.50p 22.50p 23.00p 0
17/07/2012 23.00p 25.50p 22.50p 23.00p 0
16/07/2012 23.00p 25.50p 22.50p 23.00p 0
13/07/2012 23.00p 25.50p 22.50p 23.00p 0
12/07/2012 22.50p 25.50p 22.50p 23.00p 45301
11/07/2012 22.50p 22.50p 22.25p 22.50p 0
10/07/2012 22.50p 22.50p 22.25p 22.25p 153046
09/07/2012 23.50p 23.80p 23.50p 23.50p 249

*Close Price adjusted for both dividends and splits