Coats Group
(COA)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
88.70p
|
88.70p
|
85.90p
|
88.00p
|
1,453,591
|
|
16/07/2024
|
86.60p
|
87.70p
|
86.00p
|
86.90p
|
1,697,884
|
|
15/07/2024
|
87.00p
|
88.10p
|
86.10p
|
87.30p
|
1,089,907
|
|
12/07/2024
|
87.80p
|
89.30p
|
87.00p
|
87.30p
|
2,024,024
|
|
11/07/2024
|
85.10p
|
88.50p
|
84.40p
|
88.10p
|
14,551,960
|
|
10/07/2024
|
80.60p
|
84.50p
|
80.40p
|
84.50p
|
3,734,387
|
|
09/07/2024
|
83.10p
|
84.10p
|
81.20p
|
81.20p
|
1,704,294
|
|
08/07/2024
|
82.10p
|
83.30p
|
82.10p
|
82.60p
|
1,144,088
|
|
05/07/2024
|
82.10p
|
85.50p
|
82.10p
|
83.30p
|
3,864,539
|
|
04/07/2024
|
80.90p
|
82.40p
|
80.40p
|
82.20p
|
1,081,332
|
|
03/07/2024
|
78.20p
|
79.70p
|
78.10p
|
79.70p
|
1,479,244
|
|
02/07/2024
|
77.20p
|
78.90p
|
77.20p
|
78.30p
|
531,219
|
|
01/07/2024
|
81.10p
|
81.10p
|
78.40p
|
78.80p
|
1,585,660
|
|
28/06/2024
|
79.10p
|
81.30p
|
78.80p
|
79.20p
|
2,171,505
|
|
27/06/2024
|
77.10p
|
81.20p
|
77.10p
|
81.00p
|
2,930,504
|
|
26/06/2024
|
80.70p
|
81.12p
|
78.60p
|
79.20p
|
2,757,915
|
|
25/06/2024
|
82.50p
|
82.50p
|
80.10p
|
80.50p
|
1,345,439
|
|
24/06/2024
|
80.20p
|
82.45p
|
80.20p
|
82.40p
|
3,081,718
|
|
21/06/2024
|
81.50p
|
82.60p
|
81.40p
|
81.80p
|
4,254,283
|
|
20/06/2024
|
81.90p
|
82.62p
|
81.50p
|
82.10p
|
1,648,576
|
|
19/06/2024
|
82.50p
|
83.20p
|
81.40p
|
81.40p
|
2,512,613
|
|
18/06/2024
|
82.60p
|
82.80p
|
80.90p
|
82.80p
|
4,072,999
|
|
17/06/2024
|
82.00p
|
82.00p
|
80.40p
|
81.00p
|
917,347
|
|
14/06/2024
|
81.40p
|
82.80p
|
79.70p
|
80.50p
|
1,163,914
|
|
13/06/2024
|
81.40p
|
83.50p
|
81.40p
|
82.60p
|
2,519,965
|
|
12/06/2024
|
83.00p
|
83.80p
|
81.80p
|
83.80p
|
2,036,620
|
|
11/06/2024
|
82.40p
|
84.10p
|
82.30p
|
82.40p
|
3,305,502
|
|
10/06/2024
|
81.90p
|
82.70p
|
81.90p
|
82.50p
|
2,531,244
|
|
07/06/2024
|
84.00p
|
84.00p
|
82.40p
|
82.40p
|
1,204,511
|
|
06/06/2024
|
83.50p
|
84.50p
|
83.30p
|
83.70p
|
4,031,464
|
|
05/06/2024
|
84.80p
|
84.80p
|
83.80p
|
84.20p
|
2,261,254
|
|
04/06/2024
|
85.50p
|
85.60p
|
84.50p
|
84.80p
|
3,941,277
|
|
03/06/2024
|
87.00p
|
87.00p
|
85.40p
|
85.60p
|
2,148,594
|
|
31/05/2024
|
86.60p
|
86.90p
|
85.00p
|
85.70p
|
4,617,759
|
|
30/05/2024
|
84.10p
|
87.00p
|
84.10p
|
86.60p
|
6,881,696
|
|
29/05/2024
|
87.00p
|
87.50p
|
85.10p
|
85.30p
|
1,418,454
|
|
28/05/2024
|
88.10p
|
89.00p
|
87.30p
|
87.30p
|
4,578,684
|
|
27/05/2024
|
87.30p
|
89.10p
|
87.30p
|
88.00p
|
3,859,465
|