Coats Group

(COA)
Sector: Investment Banking and Brokerage Services
95.90p
-0.70p -0.72
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 87.30p 89.10p 87.30p 88.00p 3,859,465
23/05/2024 88.20p 88.20p 86.41p 87.80p 2,440,194
22/05/2024 87.60p 89.60p 85.20p 87.60p 8,936,485
21/05/2024 86.80p 87.60p 85.10p 86.30p 1,589,074
20/05/2024 88.80p 89.45p 87.10p 87.10p 6,446,766
17/05/2024 88.50p 88.77p 87.70p 88.70p 2,964,010
16/05/2024 87.50p 88.30p 86.70p 88.30p 3,697,688
15/05/2024 84.50p 87.30p 84.50p 86.40p 2,651,804
14/05/2024 85.50p 86.80p 85.50p 86.20p 1,069,785
13/05/2024 86.00p 87.50p 85.80p 86.20p 4,697,095