Coats Group (COA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2020 54.40p 54.40p 51.40p 52.60p 1650789
29/05/2020 52.10p 54.30p 51.30p 53.90p 3525584
28/05/2020 53.60p 54.00p 51.60p 52.70p 2333209
27/05/2020 51.20p 53.40p 50.15p 53.10p 2355104
26/05/2020 51.00p 51.12p 49.50p 50.00p 2839190
25/05/2020 47.55p 48.95p 46.35p 48.80p 2867771
22/05/2020 47.55p 48.95p 46.35p 48.80p 2868878
21/05/2020 46.15p 47.55p 45.50p 47.55p 2758566
20/05/2020 44.80p 47.37p 43.25p 47.00p 3399727
19/05/2020 43.50p 44.15p 42.96p 43.75p 1701144
18/05/2020 41.30p 43.35p 40.36p 42.65p 2839809
15/05/2020 42.40p 42.40p 39.95p 40.25p 1662753
14/05/2020 41.55p 41.55p 38.80p 40.65p 2635361
13/05/2020 46.00p 46.10p 40.15p 40.65p 6117789
12/05/2020 44.95p 46.10p 44.10p 45.40p 14882294
11/05/2020 43.55p 45.07p 43.25p 44.70p 10286044
08/05/2020 42.45p 43.85p 42.35p 42.70p 4122574
07/05/2020 42.45p 43.85p 42.35p 42.70p 4122574
06/05/2020 44.40p 44.85p 42.85p 43.10p 2620368
05/05/2020 45.65p 46.05p 43.20p 43.45p 2185057
04/05/2020 46.40p 46.40p 44.40p 44.65p 4026513
01/05/2020 44.55p 45.86p 44.55p 45.50p 2445021
30/04/2020 48.05p 48.20p 45.35p 46.00p 3283911
29/04/2020 43.60p 47.50p 43.60p 47.00p 8197740
28/04/2020 45.70p 46.53p 43.85p 44.80p 11932416
27/04/2020 44.20p 46.95p 44.20p 45.70p 1063505
24/04/2020 45.50p 45.50p 43.95p 44.20p 1730506
23/04/2020 44.90p 44.90p 43.95p 44.35p 2719491
22/04/2020 42.50p 45.05p 42.50p 43.95p 9320543
21/04/2020 44.20p 45.28p 43.95p 43.95p 6454748
20/04/2020 44.20p 45.27p 43.90p 45.00p 2238745
17/04/2020 43.50p 46.30p 43.20p 45.00p 5110430
16/04/2020 42.60p 44.15p 42.05p 42.05p 3720045
15/04/2020 45.00p 45.57p 41.80p 42.45p 1561498
14/04/2020 45.20p 46.25p 44.82p 45.55p 3377143
09/04/2020 43.65p 45.88p 42.12p 44.95p 2596871
08/04/2020 38.20p 43.20p 37.40p 43.20p 6009316
07/04/2020 39.00p 39.65p 37.85p 38.20p 12088509
06/04/2020 36.50p 39.05p 36.50p 38.65p 1954171
03/04/2020 37.50p 38.08p 35.90p 36.50p 2796833
02/04/2020 38.75p 39.14p 37.15p 38.35p 2060512
01/04/2020 40.80p 40.80p 37.50p 39.00p 3513368
31/03/2020 40.58p 43.08p 39.24p 42.48p 6637531
30/03/2020 43.00p 43.97p 37.34p 39.90p 10275710
27/03/2020 48.56p 49.32p 43.47p 43.64p 3985583
26/03/2020 49.80p 49.80p 46.80p 48.08p 2617279
25/03/2020 47.82p 49.40p 47.06p 48.50p 5051084
24/03/2020 46.46p 49.32p 45.94p 46.80p 4449185
23/03/2020 47.32p 49.76p 44.80p 45.18p 3786006
20/03/2020 46.20p 50.50p 45.60p 49.42p 5249703
19/03/2020 46.20p 50.65p 43.94p 45.54p 4586047
18/03/2020 50.60p 50.76p 43.40p 45.30p 3900735
17/03/2020 52.30p 53.10p 49.74p 50.70p 4966237
16/03/2020 53.75p 53.75p 48.40p 51.20p 7855436
13/03/2020 55.20p 58.20p 54.60p 55.30p 2690972
12/03/2020 55.00p 57.00p 54.15p 55.15p 3074301
11/03/2020 60.00p 61.05p 58.60p 59.25p 5113727
10/03/2020 57.85p 59.75p 57.00p 58.80p 10003810
09/03/2020 51.05p 57.60p 51.05p 56.90p 4808176
06/03/2020 57.50p 58.00p 54.76p 56.55p 7378603
05/03/2020 59.10p 62.95p 58.45p 58.90p 2361782
04/03/2020 59.00p 59.95p 58.00p 58.10p 2860612
03/03/2020 58.95p 61.00p 58.95p 59.00p 3495107
02/03/2020 61.15p 61.40p 57.70p 59.15p 3218921
28/02/2020 61.45p 61.90p 59.40p 59.40p 8287091
27/02/2020 64.35p 64.66p 62.20p 62.55p 2714458
26/02/2020 67.90p 67.90p 64.55p 65.65p 3195163
25/02/2020 68.60p 68.60p 66.25p 67.20p 3286651
24/02/2020 69.45p 69.85p 67.15p 68.15p 2381872
21/02/2020 72.65p 72.65p 70.90p 71.10p 1459322
20/02/2020 72.70p 73.40p 72.00p 72.35p 1067691
19/02/2020 72.65p 73.72p 72.65p 73.35p 2207986
18/02/2020 71.45p 74.00p 71.45p 73.45p 4173961
17/02/2020 74.90p 74.90p 72.45p 72.65p 5238343
14/02/2020 73.50p 73.80p 72.93p 73.30p 1225024
13/02/2020 70.95p 73.55p 70.95p 73.55p 6956549
12/02/2020 73.40p 73.80p 72.40p 72.55p 943421
11/02/2020 71.50p 73.50p 71.50p 72.90p 4044658
10/02/2020 69.60p 72.80p 69.60p 72.25p 5078772
07/02/2020 72.35p 72.35p 70.80p 71.35p 1306974
06/02/2020 74.00p 74.00p 70.75p 71.05p 1857273
05/02/2020 77.35p 77.35p 72.65p 72.65p 3988538
04/02/2020 73.25p 75.85p 73.25p 75.60p 719035
03/02/2020 75.30p 76.95p 74.35p 74.60p 1347677
31/01/2020 76.90p 76.90p 74.85p 75.70p 2011467
30/01/2020 76.70p 76.70p 74.80p 75.75p 1377455
29/01/2020 79.60p 79.60p 74.80p 75.85p 1469748
28/01/2020 76.10p 77.20p 75.10p 76.80p 1557014
27/01/2020 76.45p 76.45p 75.10p 75.60p 1787986
24/01/2020 78.95p 78.95p 76.45p 76.85p 2922367
23/01/2020 77.00p 78.30p 76.65p 76.70p 1359947
22/01/2020 79.25p 79.65p 77.15p 78.00p 2083869
21/01/2020 77.05p 78.85p 77.05p 78.75p 1410563
20/01/2020 78.25p 79.10p 77.65p 79.10p 2893466
17/01/2020 76.40p 78.90p 76.40p 78.65p 818499
16/01/2020 80.90p 80.90p 77.70p 78.20p 2979412
15/01/2020 78.00p 79.60p 77.20p 79.60p 3397006
14/01/2020 74.25p 78.20p 74.25p 78.20p 2017827
13/01/2020 76.45p 77.00p 75.82p 76.60p 1283019
10/01/2020 73.50p 76.00p 73.50p 76.00p 2916053
09/01/2020 73.50p 75.20p 73.50p 74.60p 1174708
08/01/2020 72.85p 74.15p 72.55p 73.95p 1058541
07/01/2020 74.00p 74.00p 72.65p 73.25p 4424409
06/01/2020 75.00p 75.00p 73.20p 73.55p 1043180
03/01/2020 74.65p 74.87p 73.85p 74.65p 1294879
02/01/2020 76.00p 76.00p 74.30p 74.80p 739313
31/12/2019 74.95p 75.15p 74.60p 74.60p 295197
30/12/2019 75.15p 75.60p 74.71p 74.95p 789746
27/12/2019 75.00p 76.00p 74.70p 75.00p 843645
24/12/2019 76.65p 76.65p 74.45p 74.90p 383359
23/12/2019 75.75p 75.75p 74.50p 74.50p 1204080
20/12/2019 75.35p 75.35p 73.20p 75.10p 5545698
19/12/2019 75.10p 75.10p 73.05p 73.45p 1208064
18/12/2019 72.00p 73.60p 71.45p 73.25p 1205184
17/12/2019 74.00p 74.00p 71.95p 73.05p 2519038
16/12/2019 73.00p 73.90p 71.65p 73.75p 3308991
13/12/2019 71.45p 73.95p 71.10p 71.55p 6638547
12/12/2019 68.00p 69.90p 68.00p 69.70p 1925576
11/12/2019 69.55p 70.12p 68.50p 69.15p 2197911
10/12/2019 70.00p 70.62p 68.90p 69.95p 2086282
09/12/2019 73.05p 73.05p 69.90p 70.00p 1740041
06/12/2019 73.20p 73.20p 70.35p 71.65p 1282036
05/12/2019 72.00p 72.20p 70.85p 71.15p 1805105
04/12/2019 70.35p 72.80p 70.35p 72.10p 1500195
03/12/2019 71.95p 73.60p 71.20p 71.80p 2414628
02/12/2019 72.15p 72.95p 70.73p 72.85p 1599395
29/11/2019 71.90p 73.65p 70.60p 72.15p 2266940
28/11/2019 68.10p 70.80p 68.10p 70.80p 2197404
27/11/2019 71.20p 71.20p 69.45p 69.80p 1501540
26/11/2019 66.95p 71.00p 66.95p 69.70p 3697565
25/11/2019 70.00p 70.00p 68.15p 68.20p 3203292
22/11/2019 67.50p 69.03p 65.30p 68.10p 12415466
21/11/2019 73.45p 74.00p 72.25p 74.00p 1088911
20/11/2019 72.35p 73.60p 71.85p 73.40p 888359
19/11/2019 74.50p 75.00p 73.35p 73.35p 743677
18/11/2019 75.50p 75.55p 74.15p 74.15p 514299
15/11/2019 73.60p 75.05p 72.75p 75.00p 793485
14/11/2019 75.95p 75.95p 74.60p 74.60p 771672
13/11/2019 75.30p 75.85p 74.40p 75.85p 733631
12/11/2019 77.55p 77.55p 74.78p 75.80p 1418497
11/11/2019 73.45p 76.45p 72.94p 75.95p 1024504
08/11/2019 75.25p 75.50p 74.00p 74.00p 472365
07/11/2019 71.60p 75.35p 71.60p 75.35p 1982641
06/11/2019 71.70p 72.80p 71.05p 72.75p 1252267
05/11/2019 73.00p 73.00p 71.10p 71.35p 905303
04/11/2019 72.95p 73.95p 72.00p 72.00p 1205587
01/11/2019 73.00p 73.00p 70.84p 72.00p 1639838
31/10/2019 73.00p 73.75p 71.30p 71.30p 2010827
30/10/2019 73.30p 74.10p 72.60p 73.90p 3345113
29/10/2019 73.65p 75.00p 73.01p 73.85p 1285231
28/10/2019 71.85p 73.20p 71.05p 73.20p 987430
25/10/2019 70.65p 71.45p 70.05p 71.45p 2459108
24/10/2019 72.15p 72.50p 70.04p 71.50p 4999791
23/10/2019 72.65p 74.20p 71.20p 72.70p 4734564
22/10/2019 73.60p 73.60p 71.65p 72.30p 2205237
21/10/2019 71.00p 72.95p 69.95p 72.95p 2046572
18/10/2019 71.40p 72.15p 70.70p 71.00p 1663790
17/10/2019 74.90p 75.00p 71.60p 71.95p 1916520
16/10/2019 69.15p 73.85p 69.15p 72.95p 5057574
15/10/2019 70.30p 70.60p 68.85p 70.00p 2873079
14/10/2019 72.55p 72.55p 69.00p 69.65p 1308208
11/10/2019 69.35p 71.75p 69.00p 71.25p 4283807
10/10/2019 71.00p 71.00p 69.00p 69.10p 675746
09/10/2019 68.25p 70.10p 68.25p 69.70p 870973
08/10/2019 72.15p 72.15p 68.75p 69.20p 1050796
07/10/2019 73.30p 73.30p 70.15p 70.15p 971690
04/10/2019 70.50p 72.30p 70.50p 71.60p 7461669
03/10/2019 72.30p 73.50p 71.80p 71.95p 680543
02/10/2019 73.65p 74.50p 72.80p 72.95p 1169228
01/10/2019 74.65p 75.15p 73.90p 74.35p 985946
30/09/2019 76.30p 76.30p 73.55p 74.35p 1188961
27/09/2019 76.50p 76.80p 75.55p 76.55p 851095
26/09/2019 74.80p 78.25p 74.80p 76.25p 1055691
25/09/2019 76.30p 76.62p 74.15p 75.70p 1025733
24/09/2019 77.00p 77.90p 76.35p 77.50p 829864
23/09/2019 77.20p 77.75p 76.30p 76.70p 884083
20/09/2019 77.05p 77.75p 75.96p 77.75p 4980217
19/09/2019 77.00p 77.20p 76.33p 76.40p 845071
18/09/2019 75.60p 77.20p 74.50p 76.90p 1515576
17/09/2019 78.00p 78.00p 75.25p 75.95p 605405
16/09/2019 77.10p 78.64p 76.60p 76.85p 735599
13/09/2019 77.70p 79.05p 77.14p 78.75p 1667851
12/09/2019 75.20p 77.15p 75.20p 76.75p 1671431
11/09/2019 72.40p 76.30p 72.40p 75.95p 2855246
10/09/2019 72.00p 73.40p 71.65p 73.40p 722598
09/09/2019 72.00p 72.15p 71.65p 71.90p 632044
06/09/2019 71.90p 72.35p 71.44p 71.80p 2668303
05/09/2019 71.90p 72.45p 71.72p 72.35p 1680693
04/09/2019 73.25p 73.45p 72.00p 72.50p 1008677
03/09/2019 73.90p 74.65p 71.40p 72.20p 1503023
02/09/2019 73.65p 74.75p 73.10p 74.75p 513712
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

*Close Price adjusted for both dividends and splits