Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/07/2012 23.50p 23.50p 23.18p 23.50p 175000
05/07/2012 22.75p 23.50p 22.75p 23.50p 34978
04/07/2012 22.75p 23.69p 22.75p 22.75p 2558
03/07/2012 22.75p 22.90p 22.00p 22.75p 0
02/07/2012 22.00p 22.90p 22.00p 22.25p 72500
29/06/2012 21.00p 21.75p 20.25p 21.75p 169902
28/06/2012 21.00p 21.00p 19.50p 21.00p 44354
27/06/2012 22.00p 22.00p 20.00p 20.50p 962
26/06/2012 22.50p 22.50p 21.25p 22.00p 10000
25/06/2012 23.50p 23.50p 22.25p 23.00p 2394
22/06/2012 23.50p 24.00p 23.50p 23.50p 1905
21/06/2012 23.50p 24.00p 22.50p 23.50p 16000
20/06/2012 23.50p 24.50p 23.50p 23.50p 0
19/06/2012 23.50p 24.50p 23.50p 23.50p 6195
18/06/2012 23.50p 24.00p 23.50p 23.50p 20458
15/06/2012 23.50p 23.50p 22.50p 23.50p 3895
14/06/2012 24.00p 24.00p 23.50p 23.50p 20679
13/06/2012 24.00p 24.00p 23.25p 24.00p 0
12/06/2012 24.00p 24.00p 23.25p 24.00p 15
11/06/2012 24.00p 24.00p 23.75p 24.00p 0
08/06/2012 24.00p 24.00p 23.75p 24.00p 0
07/06/2012 24.00p 24.00p 23.75p 24.00p 24500
06/06/2012 24.00p 24.00p 23.25p 24.00p 1056
01/06/2012 24.00p 24.00p 23.03p 24.00p 0
31/05/2012 24.00p 24.00p 23.03p 24.00p 0
30/05/2012 24.00p 24.00p 23.03p 24.00p 0
29/05/2012 24.00p 24.00p 23.03p 24.00p 5000
28/05/2012 24.00p 24.00p 23.00p 24.00p 2188
25/05/2012 24.00p 24.00p 23.75p 24.00p 25000
24/05/2012 23.50p 24.00p 23.00p 24.00p 20000
23/05/2012 23.50p 24.00p 23.50p 23.50p 10000
22/05/2012 23.50p 23.78p 23.12p 23.50p 15633
21/05/2012 23.50p 23.50p 23.00p 23.50p 0
18/05/2012 23.50p 23.50p 23.00p 23.50p 3000
17/05/2012 23.50p 23.50p 23.00p 23.50p 4755
16/05/2012 23.50p 23.50p 23.00p 23.50p 0
15/05/2012 23.50p 23.50p 23.00p 23.50p 10147
14/05/2012 23.50p 23.50p 23.45p 23.50p 0
11/05/2012 23.50p 23.50p 23.45p 23.50p 27500
10/05/2012 23.50p 23.55p 22.47p 23.50p 62741
09/05/2012 23.50p 23.50p 23.21p 23.50p 0
08/05/2012 23.50p 23.50p 23.21p 23.50p 43500
04/05/2012 23.50p 23.50p 23.21p 23.50p 3013
03/05/2012 23.50p 24.50p 23.16p 23.50p 0
02/05/2012 23.50p 24.50p 23.16p 23.50p 0
01/05/2012 24.50p 24.50p 23.16p 23.50p 17609
30/04/2012 25.00p 25.00p 24.25p 24.50p 45049
27/04/2012 25.00p 25.00p 24.00p 25.00p 15000
26/04/2012 24.50p 24.50p 24.00p 24.50p 0
25/04/2012 24.00p 24.50p 24.00p 24.50p 5234
24/04/2012 24.50p 24.50p 24.00p 24.50p 35347
23/04/2012 25.25p 25.25p 24.00p 24.50p 14124
20/04/2012 25.50p 25.50p 24.37p 25.25p 5000
19/04/2012 25.50p 25.50p 24.37p 25.50p 2500
18/04/2012 25.50p 25.50p 24.05p 25.50p 0
17/04/2012 25.50p 25.50p 24.05p 25.50p 28235
16/04/2012 25.50p 25.50p 24.00p 25.50p 0
13/04/2012 25.50p 25.50p 24.00p 25.50p 0
12/04/2012 25.50p 25.50p 24.00p 25.50p 5878
11/04/2012 25.50p 26.74p 24.00p 25.50p 0
10/04/2012 26.50p 26.74p 24.00p 25.50p 34903
05/04/2012 26.75p 26.75p 26.00p 26.50p 10000
04/04/2012 26.75p 26.75p 26.28p 26.75p 4726
03/04/2012 26.75p 27.25p 26.75p 26.75p 18213
02/04/2012 27.00p 27.00p 26.55p 26.75p 5000
30/03/2012 27.25p 27.25p 26.50p 27.00p 8080
29/03/2012 27.25p 28.19p 27.25p 27.25p 4000
28/03/2012 27.25p 27.25p 26.90p 27.25p 5000
27/03/2012 27.25p 27.25p 26.50p 27.25p 500
26/03/2012 27.50p 28.19p 26.90p 27.25p 6054
23/03/2012 27.50p 29.00p 27.50p 27.50p 133020
22/03/2012 27.00p 28.00p 27.00p 27.50p 15149
21/03/2012 26.50p 27.50p 26.50p 27.00p 25000
20/03/2012 26.25p 26.81p 26.01p 26.50p 7976
19/03/2012 26.00p 26.99p 26.00p 26.25p 40000
16/03/2012 26.00p 26.00p 25.00p 26.00p 3717
15/03/2012 26.00p 26.00p 25.31p 26.00p 0
14/03/2012 26.00p 26.00p 25.31p 26.00p 413
13/03/2012 26.00p 26.00p 25.31p 26.00p 0
12/03/2012 26.00p 26.00p 25.31p 26.00p 3192
09/03/2012 26.00p 26.00p 25.01p 26.00p 0
08/03/2012 26.00p 26.00p 25.01p 26.00p 36748
07/03/2012 26.00p 26.50p 25.25p 25.50p 0
06/03/2012 26.50p 26.50p 25.25p 26.00p 20450
05/03/2012 26.50p 26.50p 25.37p 26.50p 5462
02/03/2012 26.50p 27.45p 26.00p 26.50p 0
01/03/2012 27.00p 27.45p 26.00p 26.50p 94830
29/02/2012 26.50p 27.50p 26.25p 27.00p 50460
28/02/2012 26.50p 27.64p 26.50p 26.50p 32954
27/02/2012 28.00p 28.00p 26.25p 27.00p 176288
24/02/2012 28.00p 30.00p 26.25p 27.50p 252779
23/02/2012 28.50p 30.00p 28.00p 29.00p 29930
22/02/2012 29.00p 29.00p 28.00p 28.50p 2519
21/02/2012 29.00p 30.00p 29.00p 29.00p 5000
20/02/2012 29.00p 30.00p 28.67p 29.00p 4025
17/02/2012 29.00p 29.00p 28.00p 29.00p 640
16/02/2012 29.00p 29.00p 28.67p 29.00p 369
15/02/2012 29.00p 29.75p 28.60p 29.00p 0
14/02/2012 29.50p 29.75p 28.60p 29.00p 8000
13/02/2012 29.50p 29.50p 28.37p 29.50p 5000
10/02/2012 29.50p 29.50p 28.60p 29.50p 0
09/02/2012 29.50p 29.50p 28.60p 29.50p 0
08/02/2012 29.50p 29.50p 28.60p 29.50p 176
07/02/2012 29.50p 29.50p 29.00p 29.50p 31402
06/02/2012 29.00p 31.00p 28.75p 29.50p 37808
03/02/2012 28.50p 30.00p 28.50p 28.50p 40733
02/02/2012 28.00p 28.50p 28.00p 28.00p 23750
01/02/2012 28.00p 28.00p 27.38p 28.00p 6
31/01/2012 28.00p 28.00p 27.50p 28.00p 9876
30/01/2012 28.00p 28.00p 27.38p 27.50p 10086
27/01/2012 28.00p 28.28p 28.00p 28.00p 5000
26/01/2012 28.00p 28.30p 28.00p 28.00p 1715
25/01/2012 28.00p 28.40p 27.38p 28.00p 9073
24/01/2012 28.00p 28.00p 27.38p 28.00p 0
23/01/2012 28.00p 28.00p 27.38p 28.00p 11704
20/01/2012 27.75p 28.44p 27.75p 27.75p 0
19/01/2012 27.75p 28.44p 27.75p 27.75p 2930
18/01/2012 28.50p 28.50p 27.37p 28.00p 7437
17/01/2012 28.50p 28.50p 27.00p 28.50p 33056
16/01/2012 28.50p 28.50p 27.50p 28.50p 7617
13/01/2012 28.50p 29.63p 28.50p 28.50p 5000
12/01/2012 27.75p 28.50p 27.75p 28.50p 25000
11/01/2012 27.75p 27.75p 27.30p 27.75p 10702
10/01/2012 27.75p 27.75p 27.00p 27.75p 0
09/01/2012 27.75p 27.75p 27.00p 27.75p 1951
06/01/2012 27.75p 28.50p 27.28p 27.75p 76206
05/01/2012 27.75p 27.75p 27.28p 27.75p 6918
04/01/2012 28.25p 28.44p 27.28p 27.75p 8712
03/01/2012 28.50p 28.50p 28.06p 28.25p 23903
30/12/2011 28.50p 28.50p 28.22p 28.50p 0
29/12/2011 28.50p 28.50p 28.22p 28.50p 1532
28/12/2011 28.50p 28.50p 28.22p 28.50p 550
23/12/2011 28.50p 28.50p 28.22p 28.50p 0
22/12/2011 28.50p 28.50p 28.22p 28.50p 0
21/12/2011 28.50p 28.50p 28.22p 28.50p 6523
20/12/2011 28.75p 28.75p 27.50p 28.50p 175000
19/12/2011 28.75p 29.50p 28.75p 28.75p 0
16/12/2011 29.50p 29.50p 29.00p 29.25p 207
15/12/2011 30.00p 30.00p 29.51p 30.00p 5828
14/12/2011 30.00p 30.00p 29.51p 30.00p 230
13/12/2011 30.50p 30.50p 29.66p 30.00p 6229
12/12/2011 30.50p 30.50p 29.65p 30.50p 5000
09/12/2011 30.50p 31.50p 30.50p 30.50p 2170
08/12/2011 30.50p 31.00p 29.25p 30.50p 0
07/12/2011 30.00p 31.00p 29.25p 30.25p 68750
06/12/2011 29.75p 30.00p 29.75p 30.00p 10000
05/12/2011 29.75p 30.50p 29.75p 29.75p 50000
02/12/2011 29.00p 29.75p 28.67p 29.75p 34897
01/12/2011 29.00p 29.00p 28.55p 29.00p 924
30/11/2011 29.00p 29.00p 28.25p 29.00p 13750
29/11/2011 29.25p 29.75p 28.51p 29.00p 58903
28/11/2011 29.25p 29.25p 28.50p 29.25p 5000
25/11/2011 29.00p 29.00p 28.50p 29.00p 10000
24/11/2011 29.00p 29.00p 28.51p 29.00p 5000
23/11/2011 29.50p 29.50p 29.00p 29.00p 8203
22/11/2011 29.50p 29.50p 28.75p 29.50p 36595
21/11/2011 29.50p 29.50p 29.00p 29.50p 5000
18/11/2011 29.50p 29.50p 29.00p 29.50p 10000
17/11/2011 29.50p 29.50p 29.00p 29.50p 0
16/11/2011 29.50p 29.50p 29.00p 29.50p 26350
15/11/2011 30.50p 30.50p 29.00p 29.50p 81487
14/11/2011 30.50p 30.50p 29.38p 30.50p 5000
11/11/2011 30.50p 30.50p 29.37p 30.50p 5002
10/11/2011 30.50p 30.50p 30.00p 30.50p 50000
09/11/2011 30.50p 30.50p 29.66p 30.50p 13296
08/11/2011 30.50p 31.00p 29.50p 30.50p 75166
07/11/2011 30.50p 30.50p 29.66p 30.50p 61658
04/11/2011 30.50p 30.50p 29.66p 30.50p 4290
03/11/2011 30.50p 30.50p 30.50p 30.50p 4470
02/11/2011 30.50p 31.00p 30.50p 30.50p 0
01/11/2011 31.00p 31.00p 30.50p 30.50p 100000
31/10/2011 30.75p 31.00p 30.00p 31.00p 0
28/10/2011 30.50p 30.75p 30.00p 30.75p 21357
27/10/2011 30.00p 30.00p 29.14p 30.00p 65513
26/10/2011 29.50p 30.00p 28.11p 30.00p 0
25/10/2011 29.50p 29.50p 28.11p 29.50p 7687
24/10/2011 29.50p 29.60p 29.50p 29.50p 32000
21/10/2011 29.50p 30.00p 29.50p 29.50p 0
20/10/2011 29.50p 30.00p 29.50p 29.50p 0
19/10/2011 29.50p 30.00p 29.50p 29.50p 0
18/10/2011 29.50p 30.00p 29.50p 29.50p 0
17/10/2011 29.75p 30.00p 29.50p 29.50p 0
14/10/2011 29.75p 29.75p 29.50p 29.75p 1500
13/10/2011 29.75p 29.75p 28.89p 29.75p 0
12/10/2011 29.50p 29.75p 28.89p 29.75p 46500
11/10/2011 30.00p 30.50p 28.00p 30.00p 0
10/10/2011 30.00p 30.50p 28.00p 30.00p 0
07/10/2011 30.50p 30.50p 28.00p 30.50p 0
06/10/2011 30.50p 30.50p 28.00p 30.50p 18581
05/10/2011 30.50p 30.50p 30.50p 30.50p 4750
04/10/2011 30.00p 30.00p 29.05p 30.00p 5863
03/10/2011 30.75p 30.90p 29.50p 30.75p 10776
30/09/2011 30.50p 31.00p 30.50p 30.75p 5888
29/09/2011 31.25p 31.25p 30.00p 30.50p 10393
28/09/2011 31.00p 32.50p 30.00p 31.50p 0
27/09/2011 31.00p 32.50p 30.00p 31.00p 0
26/09/2011 31.50p 32.50p 30.00p 31.00p 0
23/09/2011 31.50p 32.50p 30.00p 31.50p 0
22/09/2011 32.50p 32.50p 30.00p 31.50p 44540
21/09/2011 33.00p 33.34p 32.00p 32.50p 20999

*Close Price adjusted for both dividends and splits