- Share Prices
Coats Group PLC (COA)
64.20p-0.90 (-1.38%)29 Jun 2022, 07:15
Coats Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 29, 2022 | 63.50p | 64.70p | 63.50p | 64.20p | 748,722 |
Jun 28, 2022 | 67.20p | 67.20p | 64.10p | 65.10p | 1,034,620 |
Jun 27, 2022 | 66.20p | 66.92p | 65.20p | 65.90p | 3,436,029 |
Jun 24, 2022 | 64.90p | 66.20p | 64.60p | 66.00p | 813,442 |
Jun 23, 2022 | 64.70p | 65.80p | 64.00p | 64.80p | 871,210 |
Jun 22, 2022 | 66.00p | 66.00p | 62.70p | 64.90p | 2,518,394 |
Jun 21, 2022 | 67.30p | 67.70p | 64.50p | 64.50p | 1,592,331 |
Jun 20, 2022 | 68.00p | 68.00p | 66.60p | 67.40p | 994,169 |
Jun 17, 2022 | 69.00p | 69.00p | 66.80p | 67.00p | 2,300,616 |
Jun 16, 2022 | 68.70p | 69.60p | 67.20p | 67.90p | 3,913,605 |
Jun 15, 2022 | 71.90p | 71.90p | 68.90p | 69.40p | 1,131,071 |
Jun 14, 2022 | 70.10p | 71.50p | 69.30p | 70.90p | 4,743,727 |
Jun 13, 2022 | 71.60p | 72.01p | 70.10p | 70.30p | 1,109,298 |
Jun 10, 2022 | 71.30p | 73.40p | 71.30p | 72.40p | 906,498 |
Jun 9, 2022 | 70.40p | 73.70p | 69.32p | 73.00p | 2,949,183 |
Jun 8, 2022 | 68.80p | 71.40p | 68.80p | 70.90p | 8,273,495 |
Jun 7, 2022 | 68.00p | 70.60p | 68.00p | 70.60p | 842,114 |
Jun 6, 2022 | 68.60p | 69.70p | 67.70p | 69.30p | 1,170,918 |
Jun 1, 2022 | 70.30p | 70.40p | 67.10p | 67.10p | 1,655,428 |
May 31, 2022 | 69.90p | 70.00p | 68.20p | 69.50p | 2,734,693 |
May 30, 2022 | 69.40p | 70.20p | 68.20p | 68.30p | 1,099,393 |
May 27, 2022 | 70.40p | 70.46p | 68.60p | 69.00p | 1,538,163 |
May 26, 2022 | 69.60p | 70.40p | 68.80p | 70.00p | 1,684,143 |
May 25, 2022 | 72.40p | 72.40p | 68.79p | 69.70p | 858,627 |
May 24, 2022 | 74.00p | 74.00p | 70.70p | 70.70p | 1,371,724 |
May 23, 2022 | 75.80p | 76.31p | 72.10p | 72.10p | 1,513,990 |
May 20, 2022 | 78.10p | 79.61p | 75.40p | 75.40p | 7,703,363 |
May 19, 2022 | 77.90p | 78.40p | 75.80p | 78.40p | 4,118,576 |
May 18, 2022 | 73.30p | 79.00p | 73.10p | 78.60p | 2,419,152 |
May 17, 2022 | 70.20p | 72.30p | 70.20p | 72.10p | 1,276,707 |
May 16, 2022 | 70.10p | 71.00p | 68.30p | 70.30p | 1,248,679 |
May 13, 2022 | 65.20p | 69.90p | 65.20p | 69.90p | 1,518,255 |
May 12, 2022 | 67.20p | 67.30p | 65.80p | 66.60p | 1,520,714 |
May 11, 2022 | 66.40p | 68.50p | 66.40p | 68.00p | 2,297,186 |
May 10, 2022 | 64.10p | 68.40p | 64.10p | 68.20p | 2,412,615 |
May 9, 2022 | 66.20p | 66.76p | 64.98p | 65.20p | 1,058,955 |
May 6, 2022 | 68.30p | 69.39p | 66.80p | 66.80p | 2,605,755 |
May 5, 2022 | 70.50p | 71.50p | 69.50p | 69.50p | 2,834,098 |
May 4, 2022 | 70.00p | 72.10p | 69.60p | 70.10p | 1,472,999 |
May 3, 2022 | 71.30p | 72.90p | 71.00p | 71.60p | 2,369,385 |
Apr 29, 2022 | 68.10p | 72.00p | 68.01p | 71.00p | 3,867,359 |
Apr 28, 2022 | 67.80p | 68.20p | 66.90p | 67.90p | 1,439,324 |
Apr 27, 2022 | 66.10p | 68.50p | 66.10p | 67.80p | 2,362,447 |
Apr 26, 2022 | 66.90p | 69.40p | 66.00p | 67.10p | 2,111,717 |
Apr 25, 2022 | 68.60p | 68.80p | 65.70p | 66.60p | 2,516,730 |
Apr 22, 2022 | 69.10p | 70.20p | 68.00p | 69.20p | 3,354,150 |
Apr 21, 2022 | 70.40p | 72.00p | 70.00p | 70.60p | 2,136,170 |
Apr 20, 2022 | 72.60p | 72.60p | 69.60p | 70.40p | 1,179,762 |
Apr 19, 2022 | 72.00p | 72.40p | 70.80p | 71.00p | 1,347,263 |
Apr 14, 2022 | 73.40p | 73.60p | 71.50p | 72.10p | 1,493,409 |