Dark

COA
COATS GROUP PLC
stock LSE

Inactive

Aug 2, 2024

97.40GBX-3.564%(-3.60)4,442,908

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	102.2000	102.2000	96.8000	97.4000	-3.564%	4,442,908	0.000%
2024-08-01	91.0000	101.4000	90.6000	101.0000	+12.849%	5,256,138	-3.564%
2024-07-31	88.1000	89.6000	87.0000	89.5000	+2.169%	4,940,847	+8.827%
2024-07-30	86.1000	88.5000	86.1000	87.6000	+0.229%	1,662,411	+11.187%
2024-07-29	87.0000	87.9000	86.2000	87.4000	+0.460%	1,814,441	+11.442%
2024-07-26	86.6000	87.7000	85.9000	87.0000	+1.045%	3,029,484	+11.954%
2024-07-25	87.0000	87.0000	84.3000	86.1000	+0.350%	927,999	+13.124%
2024-07-24	87.0000	87.0000	85.7000	85.8000	-0.809%	1,209,499	+13.520%
2024-07-23	88.6000	88.6000	86.5000	86.5000	-1.705%	924,683	+12.601%
2024-07-22	87.7000	88.6000	87.4000	88.0000	+0.457%	558,215	+10.682%
2024-07-19	87.6000	88.0000	86.9000	87.6000	-1.017%	725,604	+11.187%
2024-07-18	87.2000	89.0000	86.7000	88.5000	+0.568%	1,749,216	+10.056%
2024-07-17	88.7000	88.7000	85.9000	88.0000	+1.266%	1,453,591	+10.682%
2024-07-16	86.6000	87.7000	86.0000	86.9000	-0.458%	1,697,884	+12.083%
2024-07-15	87.0000	88.0000	86.1000	87.3000	+3.314%	1,089,907	+11.569%
2024-07-10	80.6000	84.5000	80.6000	84.5000	+4.064%	3,734,386	+15.266%
2024-07-09	83.1000	83.1000	81.2000	81.2000	-1.695%	1,704,294	+19.951%
2024-07-08	82.1000	83.3000	82.1000	82.6000	-0.840%	1,144,088	+17.918%
2024-07-05	82.1000	85.5000	82.1000	83.3000	+1.338%	3,864,538	+16.927%
2024-07-04	80.9000	82.3000	80.4000	82.2000	+3.137%	1,081,330	+18.491%
2024-07-03	78.2000	79.7000	78.1000	79.7000	+1.788%	1,479,243	+22.208%
2024-07-02	77.2000	78.9000	77.2000	78.3000	-0.635%	531,218	+24.393%
2024-07-01	81.1000	81.1000	78.4000	78.8000	-0.505%	1,585,658	+23.604%
2024-06-28	79.1000	81.3000	78.9000	79.2000	-2.222%	2,171,505	+22.980%
2024-06-27	77.1000	81.2000	77.1000	81.0000	+2.273%	3,019,894	+20.247%
2024-06-26	80.7000	81.0000	78.6000	79.2000	-1.615%	2,757,915	+22.980%
2024-06-25	82.5000	82.5000	80.1000	80.5000	-2.306%	1,345,439	+20.994%
2024-06-24	80.2000	82.4000	80.2000	82.4000	+0.733%	3,081,718	+18.204%
2024-06-21	81.5000	82.6000	81.4000	81.8000	-0.365%	4,254,283	+19.071%
2024-06-20	81.9000	82.6000	81.5000	82.1000	+0.860%	1,648,576	+18.636%
2024-06-19	82.5000	83.2000	81.4000	81.4000	-1.691%	2,512,613	+19.656%
2024-06-18	82.6000	82.8000	80.9000	82.8000	+2.222%	4,072,999	+17.633%
2024-06-17	82.0000	82.0000	80.4000	81.0000	+0.621%	981,961	+20.247%
2024-06-14	81.4000	82.0000	79.7000	80.5000	-2.542%	1,163,914	+20.994%
2024-06-13	81.4000	83.5000	81.4000	82.6000	-1.432%	2,519,965	+17.918%
2024-06-12	83.0000	83.8000	81.8000	83.8000	+1.699%	2,036,620	+16.229%
2024-06-11	82.4000	83.7000	82.3000	82.4000	-0.121%	3,305,502	+18.204%
2024-06-10	81.9000	82.6000	81.9000	82.5000	+0.121%	2,531,244	+18.061%
2024-06-07	84.0000	84.0000	82.4000	82.4000	-1.553%	1,204,511	+18.204%
2024-06-06	83.5000	84.5000	83.3000	83.7000	-0.594%	4,031,463	+16.368%
2024-06-05	84.8000	84.8000	83.8000	84.2000	-0.708%	2,261,254	+15.677%
2024-06-04	85.5000	85.6000	84.5000	84.8000	-0.935%	3,941,276	+14.858%
2024-06-03	87.0000	87.0000	85.4000	85.6000	-0.117%	2,148,593	+13.785%
2024-05-31	86.6000	86.9000	85.0000	85.7000	-1.039%	4,699,157	+13.652%
2024-05-30	84.1000	87.0000	84.1000	86.6000	+1.524%	6,881,690	+12.471%
2024-05-29	87.0000	87.5000	85.1000	85.3000	-2.291%	1,418,454	+14.185%
2024-05-28	88.1000	89.0000	87.3000	87.3000	-0.795%	4,578,684	+11.569%
2024-05-24	87.3000	89.1000	87.3000	88.0000	+0.228%	3,859,463	+10.682%
2024-05-23	88.2000	88.2000	86.6000	87.8000	+0.228%	2,440,194	+10.934%
2024-05-22	87.6000	89.6000	86.1000	87.6000	+1.506%	8,936,478	+11.187%
2024-05-21	86.8000	87.4000	85.1000	86.3000	-0.918%	1,589,074	+12.862%
2024-05-20	88.8000	89.0000	87.1000	87.1000	-1.804%	6,446,766	+11.825%
2024-05-17	88.5000	88.7000	87.7000	88.7000	+0.453%	2,964,010	+9.808%
2024-05-16	87.5000	88.3000	86.8000	88.3000	+2.199%	3,697,688	+10.306%
2024-05-15	84.5000	87.3000	84.5000	86.4000	+0.232%	2,651,804	+12.731%
2024-05-14	85.5000	86.8000	85.5000	86.2000	0.000%	1,069,785	+12.993%
2024-05-13	86.0000	86.6000	85.8000	86.2000	-0.116%	4,817,095	+12.993%
2024-05-10	87.1000	87.1000	85.3000	86.3000	+1.291%	2,011,114	+12.862%
2024-05-09	83.5000	85.4000	83.5000	85.2000	+0.353%	2,223,639	+14.319%
2024-05-08	81.0000	85.3000	81.0000	84.9000	+2.289%	3,485,213	+14.723%
2024-05-07	82.5000	83.5000	82.4000	83.0000	+1.096%	1,925,800	+17.349%
2024-05-02	82.5000	82.5000	80.0000	82.1000	+0.490%	2,019,082	+18.636%
2024-05-01	82.5000	82.5000	80.9000	81.7000	+10,011.386%	1,838,144	+19.217%
2024-03-22	0.8010	0.8080	0.7870	0.8080	+2.538%	2,896,396	+11,954.455%
2024-03-21	0.7810	0.7880	0.7680	0.7880	+2.073%	1,221,724	+12,260.406%
2024-03-20	0.7720	0.7760	0.7650	0.7720	-0.129%	3,143,714	+12,516.580%
2024-03-19	0.7650	0.7790	0.7650	0.7730	+0.130%	1,578,838	+12,500.259%
2024-03-18	0.7740	0.7840	0.7720	0.7720	-1.531%	1,303,374	+12,516.580%
2024-03-15	0.7800	0.7850	0.7690	0.7840	+1.423%	4,823,867	+12,323.469%
2024-03-14	0.7590	0.7760	0.7590	0.7730	+0.782%	3,268,452	+12,500.259%
2024-03-13	0.7350	0.7710	0.7350	0.7670	+1.455%	10,857,979	+12,598.827%
2024-03-12	0.7500	0.7560	0.7410	0.7560	+1.340%	3,198,879	+12,783.598%
2024-03-11	0.7690	0.7780	0.7350	0.7460	-3.117%	3,012,304	+12,956.300%
2024-03-08	0.7500	0.7780	0.7490	0.7700	+0.785%	2,397,880	+12,549.351%
2024-03-07	0.6920	0.7640	0.6850	0.7640	+11.370%	9,931,073	+12,648.691%
2024-03-06	0.6910	0.6980	0.6780	0.6860	0.000%	1,937,813	+14,098.251%
2024-03-05	0.6750	0.6880	0.6750	0.6860	+0.734%	1,284,346	+14,098.251%
2024-03-04	0.6910	0.6930	0.6740	0.6810	-1.732%	900,821	+14,202.496%
2024-03-01	0.6970	0.6970	0.6810	0.6930	+1.912%	5,296,829	+13,954.834%
2024-02-29	0.6750	0.6960	0.6750	0.6800	+0.890%	4,385,349	+14,223.529%
2024-02-28	0.7040	0.7040	0.6640	0.6740	-2.742%	2,279,473	+14,351.039%
2024-02-27	0.6730	0.6930	0.6700	0.6930	+1.912%	5,883,011	+13,954.834%
2024-02-26	0.6870	0.6870	0.6750	0.6800	-1.019%	2,846,165	+14,223.529%
2024-02-23	0.6870	0.6900	0.6810	0.6870	-0.435%	1,932,220	+14,077.584%
2024-02-22	0.7040	0.7040	0.6890	0.6900	-0.433%	2,541,457	+14,015.942%
2024-02-21	0.6880	0.7000	0.6880	0.6930	-0.144%	5,767,287	+13,954.834%
2024-02-20	0.6920	0.7020	0.6900	0.6940	+0.580%	1,088,128	+13,934.582%
2024-02-19	0.6900	0.7000	0.6900	0.6900	-1.146%	732,696	+14,015.942%
2024-02-16	0.7050	0.7050	0.6960	0.6980	-0.428%	1,240,435	+13,854.155%
2024-02-15	0.7050	0.7050	0.6940	0.7010	0.000%	909,979	+13,794.437%
2024-02-14	0.7070	0.7120	0.7010	0.7010	+0.430%	825,535	+13,794.437%
2024-02-13	0.7050	0.7180	0.6950	0.6980	-1.690%	1,596,187	+13,854.155%
2024-02-12	0.7150	0.7160	0.7080	0.7100	+0.709%	15,623,885	+13,618.310%
2024-02-09	0.7060	0.7150	0.7050	0.7050	-1.811%	1,097,842	+13,715.603%
2024-02-08	0.7160	0.7330	0.7160	0.7180	0.000%	1,880,704	+13,465.460%
2024-02-07	0.7340	0.7340	0.7070	0.7180	-0.278%	1,926,041	+13,465.460%
2024-02-06	0.7150	0.7230	0.7150	0.7200	0.000%	2,471,593	+13,427.778%
2024-02-05	0.7190	0.7350	0.7150	0.7200	-0.826%	3,169,788	+13,427.778%
2024-02-02	0.7220	0.7390	0.7060	0.7260	+2.687%	1,213,520	+13,315.978%
2024-02-01	0.7000	0.7180	0.6920	0.7070	-1.257%	1,790,151	+13,676.521%
2024-01-31	0.7170	0.7350	0.7070	0.7160	-3.112%	1,886,318	+13,503.352%
2024-01-30	0.7250	0.7390	0.7250	0.7390	+0.819%	1,143,765	+13,079.973%
2024-01-29	0.7220	0.7330	0.7090	0.7330	+2.089%	783,003	+13,187.858%
2024-01-26	0.7100	0.7260	0.7050	0.7180	-0.278%	1,526,931	+13,465.460%
2024-01-25	0.7150	0.7200	0.7060	0.7200	-0.552%	823,185	+13,427.778%
2024-01-24	0.7120	0.7290	0.7120	0.7240	+1.828%	956,341	+13,353.039%
2024-01-23	0.7120	0.7330	0.7080	0.7110	-0.140%	580,727	+13,599.015%
2024-01-22	0.7110	0.7130	0.7070	0.7120	+0.993%	982,382	+13,579.775%
2024-01-19	0.7010	0.7180	0.7010	0.7050	-1.674%	1,148,409	+13,715.603%
2024-01-18	0.6950	0.7210	0.6950	0.7170	+2.429%	1,284,766	+13,484.379%
2024-01-17	0.6870	0.7000	0.6780	0.7000	+0.287%	1,247,814	+13,814.286%
2024-01-16	0.7080	0.7090	0.6980	0.6980	-0.852%	5,543,008	+13,854.155%
2024-01-15	0.7120	0.7120	0.6850	0.7040	0.000%	1,264,292	+13,735.227%
2024-01-12	0.7150	0.7170	0.6970	0.7040	-0.283%	1,052,106	+13,735.227%
2024-01-11	0.7000	0.7150	0.6970	0.7060	0.000%	844,143	+13,696.034%
2024-01-10	0.7320	0.7320	0.7020	0.7060	-1.534%	928,290	+13,696.034%
2024-01-09	0.7040	0.7220	0.7040	0.7170	-0.967%	1,750,202	+13,484.379%
2024-01-08	0.7250	0.7260	0.7020	0.7240	-0.138%	2,051,473	+13,353.039%
2024-01-05	0.7530	0.7530	0.7250	0.7250	-3.075%	1,291,972	+13,334.483%
2024-01-04	0.7450	0.7590	0.7420	0.7480	-1.449%	840,108	+12,921.390%
2024-01-03	0.7440	0.7590	0.7350	0.7590	+2.153%	1,674,151	+12,732.675%
2024-01-02	0.7630	0.7790	0.7430	0.7430	-4.005%	527,043	+13,009.017%
2023-12-29	0.7780	0.7820	0.7650	0.7740	+0.519%	493,954	+12,483.979%
2023-12-28	0.7590	0.7760	0.7550	0.7700	-0.259%	804,214	+12,549.351%
2023-12-27	0.7600	0.7730	0.7600	0.7720	+1.579%	956,907	+12,516.580%
2023-12-22	0.7780	0.7860	0.7600	0.7600	-3.676%	523,352	+12,715.789%
2023-12-21	0.7760	0.8010	0.7760	0.7890	-0.379%	1,984,496	+12,244.740%
2023-12-20	0.7720	0.8060	0.7610	0.7920	+3.801%	2,726,718	+12,197.980%
2023-12-19	0.7640	0.7930	0.7590	0.7630	-0.780%	5,187,284	+12,665.400%
2023-12-18	0.7710	0.7710	0.7540	0.7690	+0.919%	1,888,004	+12,565.800%
2023-12-15	0.7280	0.7620	0.7280	0.7620	+3.533%	2,889,588	+12,682.152%
2023-12-14	0.7160	0.7360	0.7130	0.7360	+4.249%	9,007,964	+13,133.696%
2023-12-13	0.6850	0.7140	0.6770	0.7060	+3.216%	1,863,004	+13,696.034%
2023-12-12	0.7100	0.7210	0.6840	0.6840	-4.735%	2,224,745	+14,139.766%
2023-12-11	0.7350	0.7410	0.7180	0.7180	-2.313%	1,037,602	+13,465.460%
2023-12-08	0.7400	0.7530	0.7190	0.7350	-2.520%	2,226,695	+13,151.701%
2023-12-07	0.6870	0.7620	0.6800	0.7540	+11.869%	5,604,266	+12,817.772%
2023-12-06	0.6680	0.6780	0.6680	0.6740	+0.898%	10,678,664	+14,351.039%
2023-12-05	0.6740	0.6800	0.6670	0.6680	-0.447%	554,887	+14,480.838%
2023-12-04	0.6710	0.6830	0.6660	0.6710	-0.740%	1,348,497	+14,415.648%
2023-12-01	0.6510	0.6780	0.6510	0.6760	+2.424%	741,317	+14,308.284%
2023-11-30	0.6500	0.6690	0.6430	0.6600	0.000%	3,092,933	+14,657.576%
2023-11-29	0.6620	0.6620	0.6540	0.6600	-1.345%	1,798,573	+14,657.576%
2023-11-28	0.6640	0.6730	0.6570	0.6690	-0.889%	2,702,264	+14,459.043%
2023-11-27	0.6970	0.6970	0.6740	0.6750	-2.738%	786,773	+14,329.630%
2023-11-24	0.6840	0.6960	0.6840	0.6940	+0.580%	566,323	+13,934.582%
2023-11-23	0.7000	0.7000	0.6850	0.6900	-1.429%	531,406	+14,015.942%
2023-11-22	0.7040	0.7080	0.6920	0.7000	-0.143%	1,592,076	+13,814.286%
2023-11-21	0.7040	0.7320	0.7010	0.7010	-1.268%	569,344	+13,794.437%
2023-11-20	0.7330	0.7330	0.7070	0.7100	-1.114%	494,505	+13,618.310%
2023-11-17	0.7390	0.7390	0.7140	0.7180	-0.829%	2,644,537	+13,465.460%
2023-11-16	0.7460	0.7460	0.7200	0.7240	-1.093%	1,551,837	+13,353.039%
2023-11-15	0.7160	0.7350	0.7020	0.7320	+3.536%	3,897,944	+13,206.011%
2023-11-14	0.7090	0.7130	0.6920	0.7070	+1.580%	2,802,882	+13,676.521%
2023-11-13	0.7200	0.7200	0.6900	0.6960	-1.416%	1,012,586	+13,894.253%
2023-11-10	0.7400	0.7400	0.6930	0.7060	-1.944%	729,289	+13,696.034%
2023-11-09	0.7120	0.7230	0.6910	0.7200	+3.448%	1,135,448	+13,427.778%
2023-11-08	0.6800	0.7040	0.6800	0.6960	+0.288%	2,003,177	+13,894.253%
2023-11-07	0.6940	0.7010	0.6820	0.6940	+0.144%	552,337	+13,934.582%
2023-11-06	0.7020	0.7040	0.6900	0.6930	-2.119%	644,230	+13,954.834%
2023-11-03	0.6830	0.7090	0.6830	0.7080	+0.855%	744,554	+13,657.062%
2023-11-02	0.6860	0.7020	0.6860	0.7020	+2.933%	1,573,475	+13,774.644%
2023-11-01	0.6750	0.6850	0.6590	0.6820	+0.888%	2,173,124	+14,181.525%
2023-10-31	0.6880	0.7160	0.6760	0.6760	-3.566%	2,374,520	+14,308.284%
2023-10-30	0.6850	0.7120	0.6840	0.7010	+2.786%	4,983,757	+13,794.437%
2023-10-27	0.6880	0.6880	0.6770	0.6820	+1.037%	1,046,318	+14,181.525%
2023-10-26	0.6890	0.6910	0.6750	0.6750	-2.597%	894,540	+14,329.630%
2023-10-25	0.6920	0.6990	0.6700	0.6930	+2.667%	1,981,441	+13,954.834%
2023-10-24	0.6710	0.6780	0.6630	0.6750	+1.048%	3,215,191	+14,329.630%
2023-10-23	0.6700	0.6840	0.6540	0.6680	-1.037%	1,040,748	+14,480.838%
2023-10-20	0.6950	0.6970	0.6720	0.6750	-2.738%	1,449,055	+14,329.630%
2023-10-19	0.7060	0.7090	0.6830	0.6940	-1.280%	995,446	+13,934.582%
2023-10-18	0.7150	0.7150	0.6980	0.7030	-0.986%	636,078	+13,754.908%
2023-10-17	0.6960	0.7140	0.6900	0.7100	0.000%	4,127,600	+13,618.310%
2023-10-16	0.7030	0.7290	0.7030	0.7100	-0.699%	740,540	+13,618.310%
2023-10-13	0.7170	0.7200	0.7040	0.7150	-0.279%	1,671,315	+13,522.378%
2023-10-12	0.7100	0.7300	0.7010	0.7170	+2.282%	5,305,494	+13,484.379%
2023-10-11	0.7240	0.7240	0.7010	0.7010	-3.043%	3,408,557	+13,794.437%
2023-10-10	0.7300	0.7300	0.7140	0.7230	+1.831%	872,733	+13,371.646%
2023-10-09	0.7150	0.7160	0.7100	0.7100	-0.141%	739,434	+13,618.310%
2023-10-06	0.6970	0.7120	0.6950	0.7110	+2.597%	885,101	+13,599.015%
2023-10-05	0.6990	0.7030	0.6900	0.6930	-0.144%	1,794,134	+13,954.834%
2023-10-04	0.6920	0.6980	0.6760	0.6940	+0.580%	1,122,656	+13,934.582%
2023-10-03	0.7080	0.7100	0.6880	0.6900	-1.569%	1,246,628	+14,015.942%
2023-10-02	0.7400	0.7450	0.7010	0.7010	-4.366%	987,791	+13,794.437%
2023-09-29	0.7100	0.7470	0.7100	0.7330	+3.094%	3,909,834	+13,187.858%
2023-09-28	0.7020	0.7240	0.7020	0.7110	+0.708%	2,468,224	+13,599.015%
2023-09-27	0.7400	0.7400	0.7030	0.7060	-4.465%	1,126,289	+13,696.034%
2023-09-26	0.8110	0.8110	0.7380	0.7390	-6.574%	2,375,058	+13,079.973%
2023-09-25	0.8070	0.8090	0.7820	0.7910	-2.104%	1,824,293	+12,213.527%
2023-09-22	0.7930	0.8270	0.7870	0.8080	+1.763%	3,166,338	+11,954.455%
2023-09-21	0.7740	0.7950	0.7740	0.7940	+2.320%	1,722,217	+12,167.003%
2023-09-20	0.7540	0.7780	0.7540	0.7760	+3.467%	1,325,579	+12,451.546%
2023-09-19	0.7380	0.7530	0.7380	0.7500	0.000%	293,926	+12,886.667%
2023-09-18	0.7670	0.7670	0.7490	0.7500	-2.216%	680,435	+12,886.667%
2023-09-15	0.7750	0.7880	0.7640	0.7670	-1.160%	2,515,456	+12,598.827%
2023-09-14	0.7670	0.7760	0.7610	0.7760	+1.571%	2,150,828	+12,451.546%
2023-09-13	0.7520	0.7670	0.7500	0.7640	+1.461%	757,137	+12,648.691%
2023-09-12	0.7660	0.7660	0.7510	0.7530	-1.311%	1,038,841	+12,834.927%
2023-09-11	0.7640	0.7690	0.7610	0.7630	+0.660%	775,883	+12,665.400%
2023-09-08	0.7630	0.7660	0.7500	0.7580	-0.394%	569,782	+12,749.604%
2023-09-07	0.7530	0.7670	0.7520	0.7610	+1.062%	622,864	+12,698.949%
2023-09-06	0.7650	0.7650	0.7500	0.7530	-1.569%	1,672,840	+12,834.927%
2023-09-05	0.7700	0.7710	0.7620	0.7650	-0.649%	797,370	+12,632.026%
2023-09-04	0.7610	0.7740	0.7610	0.7700	+0.391%	473,896	+12,549.351%
2023-09-01	0.7640	0.7690	0.7570	0.7670	0.000%	1,040,583	+12,598.827%
2023-08-31	0.7600	0.7690	0.7560	0.7670	+1.321%	6,026,998	+12,598.827%
2023-08-30	0.7530	0.7660	0.7510	0.7570	+0.265%	1,236,915	+12,766.579%
2023-08-29	0.7320	0.7560	0.7320	0.7550	+4.861%	2,641,930	+12,800.662%
2023-08-25	0.7560	0.7560	0.7140	0.7200	-4.000%	5,373,829	+13,427.778%
2023-08-24	0.7290	0.7530	0.7290	0.7500	+0.134%	649,281	+12,886.667%
2023-08-23	0.7610	0.7610	0.7450	0.7490	-1.318%	1,592,105	+12,904.005%
2023-08-22	0.7590	0.7610	0.7460	0.7590	+0.397%	2,858,410	+12,732.675%
2023-08-21	0.7620	0.7620	0.7560	0.7560	-1.047%	1,312,812	+12,783.598%
2023-08-18	0.7800	0.7800	0.7580	0.7640	-0.779%	1,052,936	+12,648.691%
2023-08-17	0.7740	0.7780	0.7610	0.7700	-1.155%	809,010	+12,549.351%
2023-08-16	0.7720	0.7820	0.7650	0.7790	+0.776%	1,508,066	+12,403.209%
2023-08-15	0.7800	0.7830	0.7600	0.7730	+1.711%	2,023,013	+12,500.259%
2023-08-14	0.7600	0.7660	0.7600	0.7600	-0.524%	3,289,842	+12,715.789%
2023-08-11	0.7650	0.7670	0.7610	0.7640	-0.521%	1,616,596	+12,648.691%
2023-08-10	0.7600	0.7700	0.7570	0.7680	+0.787%	593,120	+12,582.292%
2023-08-09	0.7610	0.7670	0.7570	0.7620	+0.794%	1,026,494	+12,682.152%
2023-08-07	0.7390	0.7560	0.7390	0.7560	+2.162%	2,036,474	+12,783.598%
2023-08-04	0.7300	0.7450	0.7290	0.7400	+1.370%	1,094,279	+13,062.162%
2023-08-03	0.7050	0.7330	0.6970	0.7300	+1.813%	1,585,665	+13,242.466%
2023-08-02	0.7310	0.7400	0.7170	0.7170	-2.846%	4,622,044	+13,484.379%
2023-08-01	0.6830	0.7450	0.6690	0.7380	+5.429%	2,691,249	+13,097.832%
2023-07-31	0.6860	0.7000	0.6860	0.7000	+0.865%	982,446	+13,814.286%
2023-07-28	0.7120	0.7120	0.6860	0.6940	-0.430%	843,819	+13,934.582%
2023-07-27	0.6830	0.7020	0.6830	0.6970	+1.603%	4,498,065	+13,874.175%
2023-07-26	0.6920	0.6920	0.6730	0.6860	+1.932%	953,997	+14,098.251%
2023-07-25	0.6650	0.6840	0.6650	0.6730	-0.591%	729,510	+14,372.511%
2023-07-24	0.6870	0.6910	0.6770	0.6770	-1.456%	506,889	+14,287.001%
2023-07-21	0.7150	0.7150	0.6870	0.6870	-1.857%	2,304,658	+14,077.584%
2023-07-20	0.6800	0.7100	0.6800	0.7000	+0.287%	3,084,108	+13,814.286%
2023-07-19	0.6690	0.6980	0.6680	0.6980	+4.962%	7,593,262	+13,854.155%
2023-07-18	0.6620	0.6690	0.6560	0.6650	+1.838%	1,016,186	+14,546.617%
2023-07-17	0.6500	0.6620	0.6500	0.6530	-1.210%	1,018,088	+14,815.773%
2023-07-14	0.6450	0.6630	0.6420	0.6610	-0.151%	1,704,143	+14,635.250%
2023-07-13	0.6550	0.6630	0.6450	0.6620	+2.160%	1,631,223	+14,612.991%
2023-07-12	0.6490	0.6500	0.6380	0.6480	+1.092%	4,922,109	+14,930.864%
2023-07-11	0.6590	0.6590	0.6370	0.6410	-1.838%	4,494,663	+15,095.008%
2023-07-10	0.6640	0.6670	0.6510	0.6530	-3.402%	2,436,272	+14,815.773%
2023-07-07	0.6850	0.6900	0.6760	0.6760	-1.458%	1,852,884	+14,308.284%
2023-07-06	0.6900	0.6900	0.6740	0.6860	+0.146%	2,035,198	+14,098.251%
2023-07-05	0.6920	0.6920	0.6800	0.6850	-0.291%	726,506	+14,118.978%
2023-07-04	0.7130	0.7130	0.6860	0.6870	-0.866%	1,269,714	+14,077.584%
2023-07-03	0.6960	0.7020	0.6930	0.6930	-0.431%	2,628,820	+13,954.834%
2023-06-30	0.6960	0.6990	0.6920	0.6960	+0.144%	1,774,545	+13,894.253%
2023-06-29	0.6950	0.6990	0.6890	0.6950	-0.287%	748,325	+13,914.388%
2023-06-28	0.7020	0.7080	0.6930	0.6970	+1.161%	1,252,457	+13,874.175%
2023-06-27	0.6980	0.6980	0.6750	0.6890	+0.145%	1,753,909	+14,036.430%
2023-06-26	0.7050	0.7050	0.6770	0.6880	-0.145%	1,232,794	+14,056.977%
2023-06-23	0.6800	0.6900	0.6800	0.6890	+1.026%	1,162,083	+14,036.430%
2023-06-22	0.6980	0.6980	0.6730	0.6820	-2.849%	2,357,423	+14,181.525%
2023-06-21	0.6960	0.7080	0.6960	0.7020	-1.127%	784,747	+13,774.644%
2023-06-20	0.7300	0.7300	0.7100	0.7100	-0.699%	1,432,848	+13,618.310%
2023-06-19	0.7200	0.7220	0.7080	0.7150	+0.704%	3,068,351	+13,522.378%
2023-06-16	0.7100	0.7140	0.7020	0.7100	0.000%	3,241,638	+13,618.310%
2023-06-15	0.7270	0.7270	0.7070	0.7100	-1.934%	1,770,286	+13,618.310%
2023-06-14	0.7210	0.7280	0.7190	0.7240	+1.685%	2,319,501	+13,353.039%
2023-06-13	0.7110	0.7140	0.7070	0.7120	+0.423%	1,092,581	+13,579.775%
2023-06-12	0.6890	0.7120	0.6890	0.7090	+0.141%	1,049,124	+13,637.659%
2023-06-09	0.6950	0.7080	0.6910	0.7080	+1.143%	1,086,766	+13,657.062%
2023-06-08	0.6920	0.7000	0.6880	0.7000	+0.430%	923,391	+13,814.286%
2023-06-07	0.6860	0.7050	0.6860	0.6970	-0.429%	1,695,540	+13,874.175%
2023-06-06	0.6980	0.7150	0.6950	0.7000	-1.961%	1,032,321	+13,814.286%
2023-06-05	0.6870	0.7180	0.6870	0.7140	+0.990%	1,143,985	+13,541.457%
2023-06-02	0.6890	0.7070	0.6870	0.7070	+2.911%	1,682,273	+13,676.521%
2023-06-01	0.6850	0.6920	0.6810	0.6870	-1.009%	849,830	+14,077.584%
2023-05-31	0.6800	0.7000	0.6760	0.6940	+1.760%	5,727,384	+13,934.582%
2023-05-30	0.6800	0.6870	0.6740	0.6820	+0.294%	15,842,630	+14,181.525%
2023-05-26	0.6970	0.6970	0.6800	0.6800	-2.158%	2,762,019	+14,223.529%
2023-05-25	0.6830	0.7000	0.6830	0.6950	-0.714%	3,633,715	+13,914.388%
2023-05-24	0.6900	0.7000	0.6860	0.7000	+1.010%	2,590,306	+13,814.286%
2023-05-23	0.7080	0.7180	0.6890	0.6930	-0.716%	3,937,483	+13,954.834%
2023-05-22	0.7200	0.7230	0.6980	0.6980	-3.056%	5,103,858	+13,854.155%
2023-05-19	0.7050	0.7240	0.7010	0.7200	+1.695%	1,951,239	+13,427.778%
2023-05-18	0.6880	0.7090	0.6790	0.7080	+3.660%	2,144,559	+13,657.062%
2023-05-17	0.7100	0.7210	0.6790	0.6830	-6.438%	1,830,244	+14,160.615%
2023-05-16	0.7200	0.7300	0.7180	0.7300	+0.829%	3,496,619	+13,242.466%
2023-05-15	0.7270	0.7360	0.7240	0.7240	-1.764%	1,291,374	+13,353.039%
2023-05-12	0.7240	0.7400	0.7210	0.7370	+1.655%	973,992	+13,115.739%
2023-05-11	0.7440	0.7510	0.7220	0.7250	-1.495%	2,485,011	+13,334.483%
2023-05-10	0.7450	0.7470	0.7300	0.7360	-0.406%	1,288,131	+13,133.696%
2023-05-09	0.7380	0.7430	0.7310	0.7390	-0.135%	6,682,688	+13,079.973%
2023-05-05	0.7480	0.7500	0.7370	0.7400	-1.070%	1,405,442	+13,062.162%
2023-05-04	0.7750	0.7750	0.7410	0.7480	-2.094%	1,163,969	+12,921.390%
2023-05-03	0.7800	0.7830	0.7640	0.7640	-0.908%	1,474,235	+12,648.691%
2023-05-02	0.7820	0.7930	0.7650	0.7710	-1.407%	1,136,027	+12,532.944%
2023-04-28	0.7740	0.7850	0.7670	0.7820	+1.558%	1,536,290	+12,355.243%
2023-04-27	0.7510	0.7780	0.7510	0.7700	-0.645%	1,212,315	+12,549.351%
2023-04-26	0.7900	0.7900	0.7670	0.7750	-1.148%	3,457,226	+12,467.742%
2023-04-25	0.7740	0.7850	0.7620	0.7840	+1.686%	940,301	+12,323.469%
2023-04-24	0.7380	0.7770	0.7380	0.7710	+1.715%	1,774,030	+12,532.944%
2023-04-21	0.7530	0.7580	0.7440	0.7580	+0.932%	4,194,567	+12,749.604%
2023-04-20	0.7300	0.7550	0.7300	0.7510	+0.535%	1,415,533	+12,869.374%
2023-04-19	0.7510	0.7530	0.7450	0.7470	-0.928%	2,935,594	+12,938.822%
2023-04-18	0.7570	0.7600	0.7480	0.7540	-0.265%	1,938,829	+12,817.772%
2023-04-17	0.7600	0.7640	0.7530	0.7560	-0.526%	1,351,212	+12,783.598%
2023-04-14	0.7470	0.7670	0.7470	0.7600	+1.469%	1,824,462	+12,715.789%
2023-04-13	0.7230	0.7520	0.7230	0.7490	+0.943%	5,764,747	+12,904.005%
2023-04-12	0.7400	0.7450	0.7320	0.7420	-0.269%	3,071,375	+13,026.685%
2023-04-11	0.7280	0.7510	0.7280	0.7440	+2.198%	2,908,747	+12,991.398%
2023-04-06	0.7130	0.7280	0.7110	0.7280	+1.534%	6,314,329	+13,279.121%
2023-04-05	0.7240	0.7280	0.7110	0.7170	-0.967%	3,404,431	+13,484.379%
2023-04-04	0.7400	0.7400	0.7200	0.7240	-1.897%	2,580,718	+13,353.039%
2023-04-03	0.7350	0.7450	0.7280	0.7380	+0.136%	2,407,151	+13,097.832%
2023-03-31	0.7480	0.7540	0.7370	0.7370	-1.602%	2,176,998	+13,115.739%
2023-03-30	0.7300	0.7500	0.7300	0.7490	+1.905%	2,175,617	+12,904.005%
2023-03-29	0.7140	0.7440	0.7140	0.7350	+1.100%	3,100,120	+13,151.701%
2023-03-28	0.7390	0.7400	0.7150	0.7270	-0.819%	2,800,664	+13,297.524%
2023-03-27	0.7520	0.7520	0.7330	0.7330	-1.611%	4,184,970	+13,187.858%
2023-03-24	0.7380	0.7520	0.7380	0.7450	-1.585%	5,822,839	+12,973.826%
2023-03-23	0.7490	0.7620	0.7490	0.7570	-0.526%	5,219,228	+12,766.579%
2023-03-22	0.7570	0.7700	0.7550	0.7610	-0.393%	2,574,039	+12,698.949%
2023-03-21	0.7410	0.7750	0.7330	0.7640	+2.003%	2,912,692	+12,648.691%
2023-03-20	0.7600	0.7740	0.7490	0.7490	-3.974%	18,134,508	+12,904.005%
2023-03-17	0.7670	0.7860	0.7670	0.7800	-0.763%	7,884,474	+12,387.179%
2023-03-16	0.7900	0.7920	0.7760	0.7860	+0.769%	15,680,319	+12,291.858%
2023-03-15	0.7940	0.7940	0.7690	0.7800	-1.141%	5,584,568	+12,387.179%
2023-03-14	0.7700	0.7980	0.7700	0.7890	+1.414%	2,587,394	+12,244.740%
2023-03-13	0.7980	0.7980	0.7700	0.7780	-0.639%	11,884,974	+12,419.280%
2023-03-10	0.7830	0.7850	0.7710	0.7830	-0.886%	2,015,179	+12,339.336%
2023-03-09	0.7670	0.7940	0.7640	0.7900	+2.865%	2,363,996	+12,229.114%
2023-03-08	0.7770	0.7770	0.7550	0.7680	+1.053%	1,817,002	+12,582.292%
2023-03-07	0.7500	0.7600	0.7430	0.7600	+0.264%	4,477,782	+12,715.789%
2023-03-06	0.7490	0.7690	0.7390	0.7580	+2.019%	2,544,857	+12,749.604%
2023-03-03	0.7900	0.7900	0.7350	0.7430	-5.949%	5,592,947	+13,009.017%
2023-03-02	0.7500	0.8060	0.7420	0.7900	+8.071%	8,599,651	+12,229.114%
2023-03-01	0.7300	0.7400	0.7290	0.7310	-0.137%	1,576,313	+13,224.213%
2023-02-28	0.7550	0.7550	0.7100	0.7320	-2.660%	5,839,311	+13,206.011%
2023-02-27	0.7470	0.7530	0.7410	0.7520	+1.484%	1,600,974	+12,852.128%
2023-02-24	0.7410	0.7500	0.7380	0.7410	+0.407%	1,527,316	+13,044.399%
2023-02-23	0.7180	0.7430	0.7180	0.7380	+0.272%	3,263,390	+13,097.832%
2023-02-22	0.7350	0.7420	0.7280	0.7360	+0.136%	1,319,860	+13,133.696%
2023-02-21	0.7390	0.7430	0.7250	0.7350	-0.810%	2,893,159	+13,151.701%
2023-02-20	0.7400	0.7450	0.7340	0.7410	+1.091%	1,156,331	+13,044.399%
2023-02-17	0.7380	0.7380	0.7200	0.7330	+1.243%	1,784,766	+13,187.858%
2023-02-16	0.7150	0.7280	0.7150	0.7240	+1.259%	939,236	+13,353.039%
2023-02-15	0.6990	0.7210	0.6990	0.7150	-0.140%	1,395,104	+13,522.378%
2023-02-14	0.7230	0.7240	0.7100	0.7160	-0.417%	1,358,948	+13,503.352%
2023-02-13	0.7140	0.7190	0.7090	0.7190	+0.700%	656,624	+13,446.592%
2023-02-10	0.7200	0.7200	0.7080	0.7140	-1.108%	2,370,290	+13,541.457%
2023-02-09	0.7250	0.7250	0.7180	0.7220	+0.697%	966,937	+13,390.305%
2023-02-08	0.7060	0.7320	0.7050	0.7170	+1.702%	2,998,736	+13,484.379%
2023-02-07	0.7300	0.7300	0.7010	0.7050	-0.844%	2,122,392	+13,715.603%
2023-02-06	0.7150	0.7200	0.7080	0.7110	-1.387%	1,890,976	+13,599.015%
2023-02-03	0.7200	0.7250	0.7130	0.7210	+0.139%	1,632,171	+13,409.015%
2023-02-02	0.7070	0.7350	0.7070	0.7200	-0.277%	1,641,083	+13,427.778%
2023-02-01	0.7350	0.7440	0.7200	0.7220	-0.688%	4,530,411	+13,390.305%
2023-01-31	0.7200	0.7270	0.7110	0.7270	+1.395%	1,947,817	+13,297.524%
2023-01-30	0.7010	0.7240	0.7010	0.7170	+1.271%	1,565,587	+13,484.379%
2023-01-27	0.7180	0.7260	0.6960	0.7080	-2.881%	3,214,234	+13,657.062%
2023-01-26	0.7100	0.7340	0.7080	0.7290	+1.110%	1,875,772	+13,260.768%
2023-01-25	0.7080	0.7250	0.7080	0.7210	+0.839%	6,977,249	+13,409.015%
2023-01-24	0.7030	0.7150	0.7010	0.7150	+1.707%	2,202,441	+13,522.378%
2023-01-23	0.6900	0.7080	0.6880	0.7030	+1.443%	2,168,957	+13,754.908%
2023-01-20	0.6700	0.6940	0.6690	0.6930	+3.433%	1,789,627	+13,954.834%
2023-01-19	0.6980	0.6980	0.6700	0.6700	-4.558%	2,154,891	+14,437.313%
2023-01-18	0.6950	0.7070	0.6830	0.7020	+2.782%	8,620,063	+13,774.644%
2023-01-17	0.6700	0.6950	0.6700	0.6830	-0.437%	2,623,615	+14,160.615%
2023-01-16	0.6700	0.6870	0.6700	0.6860	+1.630%	1,489,251	+14,098.251%
2023-01-13	0.6560	0.6750	0.6560	0.6750	+0.746%	1,908,360	+14,329.630%
2023-01-12	0.6760	0.6760	0.6630	0.6700	+0.904%	1,466,187	+14,437.313%
2023-01-11	0.6300	0.6670	0.6300	0.6640	+4.239%	3,224,574	+14,568.675%
2023-01-10	0.6440	0.6550	0.6370	0.6370	-3.338%	1,880,320	+15,190.424%
2023-01-09	0.6590	0.6720	0.6540	0.6590	-0.152%	1,341,792	+14,679.970%
2023-01-06	0.6660	0.6700	0.6510	0.6600	-0.602%	1,760,676	+14,657.576%
2023-01-05	0.6750	0.6770	0.6630	0.6640	-0.896%	1,987,424	+14,568.675%

.dark-mode .K43Bzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K43Bzv{ color: #333333; background-color: white; border: 2px solid #333333; }COACOATS GROUP PLCstock LSE

COA
COATS GROUP PLC
stock LSE