Coats Group
(COA)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
94.00p
|
94.90p
|
92.80p
|
94.90p
|
2,436,966
|
|
16/01/2025
|
91.60p
|
92.80p
|
90.70p
|
91.50p
|
3,049,203
|
|
15/01/2025
|
91.30p
|
92.30p
|
90.70p
|
91.50p
|
1,696,053
|
|
14/01/2025
|
91.40p
|
91.40p
|
89.70p
|
90.00p
|
1,284,876
|
|
13/01/2025
|
90.30p
|
92.00p
|
88.67p
|
90.00p
|
1,927,052
|
|
10/01/2025
|
92.80p
|
92.80p
|
89.70p
|
90.40p
|
964,583
|
|
09/01/2025
|
91.70p
|
92.00p
|
88.77p
|
91.60p
|
3,873,057
|
|
08/01/2025
|
90.10p
|
91.10p
|
89.20p
|
90.00p
|
2,015,481
|
|
07/01/2025
|
92.80p
|
93.40p
|
88.90p
|
89.80p
|
1,967,192
|
|
06/01/2025
|
94.00p
|
95.30p
|
92.40p
|
93.20p
|
1,346,329
|
|
03/01/2025
|
94.60p
|
94.60p
|
93.10p
|
93.90p
|
422,415
|
|
02/01/2025
|
93.70p
|
94.70p
|
93.70p
|
94.00p
|
1,068,228
|
|
01/01/2025
|
93.00p
|
94.50p
|
93.00p
|
94.40p
|
497,184
|
|
31/12/2024
|
93.00p
|
94.50p
|
93.00p
|
94.40p
|
497,184
|
|
30/12/2024
|
92.30p
|
93.80p
|
92.30p
|
93.20p
|
730,842
|
|
27/12/2024
|
95.30p
|
95.30p
|
93.50p
|
94.30p
|
650,122
|
|
26/12/2024
|
91.10p
|
94.50p
|
91.10p
|
94.50p
|
316,079
|
|
25/12/2024
|
91.10p
|
94.50p
|
91.10p
|
94.50p
|
316,079
|
|
24/12/2024
|
91.10p
|
94.50p
|
91.10p
|
94.50p
|
316,079
|
|
23/12/2024
|
91.40p
|
93.70p
|
91.20p
|
93.70p
|
872,576
|
|
20/12/2024
|
94.40p
|
94.40p
|
91.90p
|
93.60p
|
7,045,691
|
|
19/12/2024
|
95.90p
|
95.90p
|
91.97p
|
93.00p
|
3,486,872
|
|
18/12/2024
|
94.60p
|
94.90p
|
93.50p
|
94.10p
|
2,919,660
|
|
17/12/2024
|
97.70p
|
97.70p
|
92.90p
|
94.00p
|
1,582,256
|
|
16/12/2024
|
92.20p
|
95.90p
|
92.20p
|
95.60p
|
2,551,107
|
|
13/12/2024
|
96.30p
|
96.30p
|
94.10p
|
94.80p
|
1,021,917
|
|
12/12/2024
|
94.80p
|
95.90p
|
94.60p
|
94.60p
|
1,083,313
|
|
11/12/2024
|
95.40p
|
96.13p
|
94.70p
|
94.90p
|
1,422,495
|
|
10/12/2024
|
97.20p
|
97.20p
|
95.20p
|
95.70p
|
1,379,188
|
|
09/12/2024
|
96.60p
|
97.40p
|
95.40p
|
96.40p
|
1,830,066
|
|
06/12/2024
|
97.90p
|
97.90p
|
95.70p
|
96.20p
|
2,755,491
|
|
05/12/2024
|
96.70p
|
97.90p
|
95.40p
|
95.70p
|
5,470,045
|
|
04/12/2024
|
95.30p
|
96.30p
|
94.80p
|
96.10p
|
8,559,248
|
|
03/12/2024
|
96.10p
|
96.10p
|
94.40p
|
95.00p
|
1,188,220
|
|
02/12/2024
|
97.00p
|
97.00p
|
94.00p
|
94.20p
|
2,639,545
|
|
29/11/2024
|
93.00p
|
96.30p
|
93.00p
|
96.30p
|
1,348,383
|
|
28/11/2024
|
95.70p
|
96.30p
|
94.90p
|
95.60p
|
1,388,953
|
|
27/11/2024
|
93.10p
|
96.40p
|
93.10p
|
95.40p
|
1,475,577
|
|
26/11/2024
|
96.10p
|
96.20p
|
94.70p
|
95.70p
|
1,486,684
|
|
25/11/2024
|
97.00p
|
97.00p
|
94.50p
|
95.60p
|
2,664,534
|
|
22/11/2024
|
94.00p
|
95.80p
|
93.80p
|
94.00p
|
7,639,412
|
|
21/11/2024
|
95.50p
|
95.50p
|
92.90p
|
94.00p
|
8,274,798
|
|
20/11/2024
|
96.90p
|
96.90p
|
94.40p
|
94.60p
|
7,265,604
|
|
19/11/2024
|
95.40p
|
96.20p
|
94.10p
|
94.60p
|
7,334,338
|
|
18/11/2024
|
96.00p
|
96.50p
|
93.80p
|
95.40p
|
4,408,324
|
|
15/11/2024
|
94.70p
|
96.20p
|
94.00p
|
94.10p
|
2,895,422
|
|
14/11/2024
|
92.30p
|
94.90p
|
92.30p
|
94.10p
|
1,348,959
|
|
13/11/2024
|
93.30p
|
96.10p
|
93.30p
|
95.90p
|
2,042,155
|
|
12/11/2024
|
96.00p
|
96.90p
|
95.30p
|
95.90p
|
1,546,749
|
|
11/11/2024
|
97.70p
|
98.60p
|
96.00p
|
96.60p
|
4,551,650
|
|
08/11/2024
|
94.00p
|
96.10p
|
94.00p
|
96.00p
|
881,884
|
|
07/11/2024
|
95.80p
|
96.70p
|
95.30p
|
95.90p
|
1,494,078
|
|
06/11/2024
|
95.70p
|
97.10p
|
94.00p
|
95.00p
|
2,345,802
|
|
05/11/2024
|
95.00p
|
96.00p
|
94.60p
|
95.00p
|
2,751,630
|
|
04/11/2024
|
95.00p
|
96.10p
|
94.70p
|
95.00p
|
1,337,768
|
|
01/11/2024
|
96.40p
|
96.40p
|
94.00p
|
95.00p
|
2,026,362
|
|
31/10/2024
|
97.70p
|
97.70p
|
94.00p
|
94.80p
|
1,895,831
|
|
30/10/2024
|
94.10p
|
97.20p
|
94.07p
|
94.50p
|
3,060,508
|
|
29/10/2024
|
94.80p
|
95.70p
|
93.10p
|
94.50p
|
3,024,902
|
|
28/10/2024
|
95.50p
|
95.60p
|
94.70p
|
95.50p
|
2,653,742
|
|
25/10/2024
|
95.10p
|
95.30p
|
93.70p
|
95.20p
|
1,597,469
|
|
24/10/2024
|
96.00p
|
96.00p
|
94.10p
|
94.40p
|
1,005,734
|
|
23/10/2024
|
98.50p
|
98.50p
|
94.40p
|
94.40p
|
1,901,276
|
|
22/10/2024
|
93.60p
|
96.80p
|
93.60p
|
96.20p
|
1,239,571
|
|
21/10/2024
|
95.40p
|
98.10p
|
95.30p
|
95.40p
|
1,982,279
|
|
18/10/2024
|
98.40p
|
98.40p
|
97.28p
|
97.90p
|
10,289,298
|
|
17/10/2024
|
97.50p
|
97.90p
|
96.10p
|
97.60p
|
2,784,383
|
|
16/10/2024
|
96.90p
|
98.20p
|
96.30p
|
97.50p
|
1,981,476
|
|
15/10/2024
|
97.70p
|
97.90p
|
95.30p
|
96.20p
|
3,437,984
|
|
14/10/2024
|
96.30p
|
97.10p
|
95.10p
|
97.10p
|
2,495,866
|
|
11/10/2024
|
96.70p
|
96.70p
|
95.50p
|
96.10p
|
2,525,058
|
|
10/10/2024
|
97.60p
|
97.60p
|
95.70p
|
96.60p
|
6,187,957
|
|
09/10/2024
|
98.50p
|
98.50p
|
96.40p
|
97.30p
|
1,736,608
|
|
08/10/2024
|
94.30p
|
96.50p
|
94.30p
|
96.50p
|
1,310,548
|
|
07/10/2024
|
99.00p
|
99.70p
|
96.50p
|
96.80p
|
1,223,488
|
|
04/10/2024
|
97.00p
|
99.20p
|
96.40p
|
98.40p
|
2,215,303
|
|
03/10/2024
|
99.00p
|
99.00p
|
96.90p
|
97.30p
|
1,019,155
|
|
02/10/2024
|
98.10p
|
100.20p
|
97.70p
|
98.60p
|
1,438,173
|
|
01/10/2024
|
100.20p
|
101.60p
|
99.40p
|
99.70p
|
14,756,355
|
|
30/09/2024
|
103.00p
|
103.00p
|
100.40p
|
100.40p
|
2,389,668
|
|
27/09/2024
|
98.90p
|
102.20p
|
98.90p
|
102.20p
|
3,057,660
|
|
26/09/2024
|
100.00p
|
102.00p
|
99.80p
|
102.00p
|
2,136,676
|
|
25/09/2024
|
97.00p
|
100.60p
|
97.00p
|
99.60p
|
611,901
|
|
24/09/2024
|
100.40p
|
100.40p
|
99.00p
|
99.20p
|
1,131,067
|
|
23/09/2024
|
98.60p
|
99.70p
|
98.10p
|
99.60p
|
10,009,221
|
|
20/09/2024
|
102.80p
|
103.80p
|
98.30p
|
98.60p
|
6,609,281
|
|
19/09/2024
|
100.00p
|
104.20p
|
98.10p
|
104.20p
|
3,579,589
|
|
18/09/2024
|
97.80p
|
99.00p
|
97.50p
|
97.90p
|
1,498,522
|
|
17/09/2024
|
99.80p
|
100.80p
|
98.70p
|
98.80p
|
5,044,900
|
|
16/09/2024
|
99.50p
|
100.44p
|
98.00p
|
99.20p
|
2,378,854
|
|
13/09/2024
|
97.00p
|
98.40p
|
95.96p
|
96.10p
|
2,456,546
|
|
12/09/2024
|
96.70p
|
98.30p
|
95.80p
|
95.80p
|
848,674
|
|
11/09/2024
|
97.00p
|
97.40p
|
95.30p
|
97.00p
|
1,007,072
|
|
10/09/2024
|
98.00p
|
99.30p
|
97.00p
|
97.00p
|
1,219,125
|
|
09/09/2024
|
100.60p
|
100.60p
|
98.20p
|
99.00p
|
767,376
|
|
06/09/2024
|
99.00p
|
100.20p
|
97.80p
|
98.10p
|
1,569,214
|
|
05/09/2024
|
98.50p
|
100.20p
|
97.70p
|
99.80p
|
2,187,037
|
|
04/09/2024
|
96.00p
|
99.60p
|
95.88p
|
98.40p
|
2,833,375
|
|
03/09/2024
|
97.50p
|
98.50p
|
96.00p
|
96.40p
|
3,304,027
|
|
02/09/2024
|
100.20p
|
100.20p
|
97.70p
|
98.40p
|
964,856
|
|
30/08/2024
|
98.50p
|
99.30p
|
98.16p
|
98.40p
|
3,322,152
|
|
29/08/2024
|
98.20p
|
99.50p
|
98.20p
|
98.40p
|
1,002,642
|
|
28/08/2024
|
99.00p
|
100.80p
|
98.70p
|
98.70p
|
1,301,012
|
|
27/08/2024
|
101.00p
|
101.00p
|
99.30p
|
99.70p
|
2,909,818
|
|
26/08/2024
|
99.50p
|
101.80p
|
99.50p
|
101.00p
|
1,306,167
|
|
23/08/2024
|
99.50p
|
101.80p
|
99.50p
|
101.00p
|
1,306,167
|
|
22/08/2024
|
99.50p
|
101.80p
|
99.50p
|
101.00p
|
1,306,167
|
|
21/08/2024
|
100.40p
|
101.80p
|
99.70p
|
101.40p
|
1,619,478
|
|
20/08/2024
|
102.00p
|
102.00p
|
100.00p
|
100.80p
|
1,266,560
|
|
19/08/2024
|
101.00p
|
101.80p
|
100.00p
|
101.00p
|
4,092,766
|
|
16/08/2024
|
97.70p
|
101.80p
|
97.70p
|
101.80p
|
6,404,206
|
|
15/08/2024
|
102.00p
|
102.00p
|
98.00p
|
99.60p
|
2,338,564
|
|
14/08/2024
|
97.00p
|
100.80p
|
97.00p
|
100.80p
|
1,518,180
|
|
13/08/2024
|
97.00p
|
99.10p
|
97.00p
|
98.00p
|
4,942,109
|
|
12/08/2024
|
98.80p
|
99.60p
|
97.00p
|
97.40p
|
2,307,772
|
|
09/08/2024
|
95.00p
|
99.30p
|
95.00p
|
99.30p
|
2,223,040
|
|
08/08/2024
|
93.60p
|
95.73p
|
93.60p
|
95.40p
|
1,480,710
|
|
07/08/2024
|
95.80p
|
96.30p
|
94.90p
|
96.10p
|
3,156,156
|
|
06/08/2024
|
96.00p
|
96.40p
|
94.00p
|
95.00p
|
5,006,027
|
|
05/08/2024
|
94.80p
|
96.70p
|
92.60p
|
94.70p
|
3,310,205
|
|
02/08/2024
|
102.20p
|
103.60p
|
96.80p
|
97.40p
|
4,442,913
|
|
01/08/2024
|
91.00p
|
101.40p
|
90.20p
|
101.00p
|
5,256,149
|
|
31/07/2024
|
88.10p
|
89.60p
|
87.00p
|
89.50p
|
3,045,848
|
|
30/07/2024
|
86.10p
|
88.51p
|
86.10p
|
87.60p
|
1,662,412
|
|
29/07/2024
|
87.00p
|
87.91p
|
86.20p
|
87.40p
|
1,814,441
|
|
26/07/2024
|
86.60p
|
87.70p
|
85.90p
|
86.10p
|
3,029,484
|
|
25/07/2024
|
87.00p
|
87.00p
|
84.30p
|
86.10p
|
927,999
|
|
24/07/2024
|
87.00p
|
87.00p
|
85.70p
|
85.80p
|
1,209,499
|
|
23/07/2024
|
88.60p
|
88.60p
|
86.50p
|
86.50p
|
924,683
|
|
22/07/2024
|
87.70p
|
88.60p
|
87.40p
|
88.00p
|
558,215
|
|
19/07/2024
|
87.60p
|
88.30p
|
86.90p
|
87.60p
|
725,604
|
|
18/07/2024
|
87.20p
|
89.00p
|
86.70p
|
88.50p
|
1,749,184
|