
Coats Group Plc (COA)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.2 | -3.44086021505 | 93 | 94.6 | 89 | 833538 | 93.72393885 | DE |
4 | -7.4 | -7.61316872428 | 97.2 | 97.7 | 89 | 1795097 | 94.1684254 | DE |
12 | -7.9 | -8.08597748209 | 97.7 | 98.6 | 89 | 2859996 | 95.35222476 | DE |
26 | 7.7 | 9.37880633374 | 82.1 | 104.2 | 80.6 | 2830218 | 95.86832402 | DE |
52 | 17.3 | 23.8620689655 | 72.5 | 104.2 | 66.4 | 2697714 | 87.79979152 | DE |
156 | 18.5 | 25.9467040673 | 71.3 | 104.2 | 50.3 | 2457105 | 76.16277867 | DE |
260 | 15.8 | 21.3513513514 | 74 | 104.2 | 35.9 | 2420011 | 69.90920737 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736184600 | 93.2 | -0.7 | -0.75 | 94 | 94.5 | 92.4 | 1346328 |
1735925400 | 93.9 | -0.1 | -0.11 | 94.6 | 94.6 | 93.2 | 422413 |
1735839000 | 94 | -0.4 | -0.42 | 93.7 | 94.5 | 93.7 | 1068228 |
1735666200 | 94.4 | 1.2 | 1.29 | 93 | 94.5 | 93 | 497184 |
1735579800 | 93.2 | -1.1 | -1.17 | 92.3 | 93.8 | 92.3 | 730842 |
1735320600 | 94.3 | -0.2 | -0.21 | 95.3 | 95.3 | 93.5 | 650122 |
1735061400 | 94.5 | 0.8 | 0.85 | 91.1 | 94.5 | 91.1 | 316079 |
1734975000 | 93.7 | 0.1 | 0.11 | 91.4 | 93.7 | 91.4 | 872572 |
1734715800 | 93.6 | 0.6 | 0.65 | 94.4 | 94.4 | 92 | 7045691 |
1734629400 | 93 | -1.1 | -1.17 | 95.9 | 95.9 | 92 | 3486872 |
1734543000 | 94.1 | 0.1 | 0.11 | 94.6 | 94.9 | 93.5 | 2919660 |
1734456600 | 94 | -1.6 | -1.67 | 97.7 | 97.7 | 92.9 | 1582256 |
1734370200 | 95.6 | 0.8 | 0.84 | 92.2 | 95.9 | 92.2 | 4671483 |
1734111000 | 94.8 | 0.2 | 0.21 | 96.3 | 96.3 | 94.2 | 1021917 |
1734024600 | 94.6 | -0.3 | -0.32 | 94.8 | 95.9 | 94.6 | 1083313 |
1733938200 | 94.9 | -0.8 | -0.84 | 95.4 | 96.1 | 94.7 | 1422495 |
1733851800 | 95.7 | -0.7 | -0.73 | 97.2 | 97.2 | 95.2 | 1379188 |
1733765400 | 96.4 | 0.2 | 0.21 | 96.6 | 97.4 | 95.5 | 1830066 |
1733506200 | 96.2 | 0.5 | 0.52 | 97.9 | 97.9 | 95.7 | 2755490 |
1733419800 | 95.7 | -0.4 | -0.42 | 96.7 | 97.1 | 95.4 | 5470043 |
1733333400 | 96.1 | 1.1 | 1.16 | 95.3 | 96.3 | 94.8 | 8559248 |
1733247000 | 95 | 0.8 | 0.85 | 96.1 | 96.1 | 94.4 | 1188219 |
1733160600 | 94.2 | -2.1 | -2.18 | 97 | 97 | 94 | 2639543 |
1732901400 | 96.3 | 0.7 | 0.73 | 93 | 96.3 | 93 | 1348381 |
1732815000 | 95.6 | 0.2 | 0.21 | 95.7 | 96.2 | 94.9 | 1388953 |
1732728600 | 95.4 | -0.3 | -0.31 | 93.1 | 96.4 | 93.1 | 1475574 |
1732642200 | 95.7 | 0.1 | 0.10 | 96.1 | 96.1 | 94.7 | 1486684 |
1732555800 | 95.6 | -0.2 | -0.21 | 97 | 97 | 94.5 | 2664534 |
1732296600 | 95.8 | 1.8 | 1.91 | 94 | 95.8 | 93.8 | 8039408 |
1732210200 | 94 | -0.6 | -0.63 | 95.5 | 95.5 | 92.9 | 8274796 |
1732123800 | 94.6 | 0 | 0.00 | 96.9 | 96.9 | 94.4 | 7265604 |
1732037400 | 94.6 | -0.8 | -0.84 | 95.4 | 95.8 | 94.1 | 7334338 |
1731951000 | 95.4 | -0.7 | -0.73 | 96 | 96.5 | 93.8 | 4408324 |
1731691800 | 96.1 | 2 | 2.13 | 94.7 | 96.2 | 94 | 2895421 |
1731605400 | 94.1 | -0.1 | -0.11 | 92.3 | 94.8 | 92.3 | 1348959 |
1731519000 | 94.2 | -1.7 | -1.77 | 93.3 | 96.1 | 93.3 | 2042150 |
1731432600 | 95.9 | -0.7 | -0.72 | 96 | 96.9 | 95.3 | 1546749 |
1731346200 | 96.6 | 0.6 | 0.62 | 97.7 | 98.6 | 96.2 | 4703648 |
1731087000 | 96 | 0.1 | 0.10 | 94 | 96.1 | 94 | 881884 |
1731000600 | 95.9 | 0.9 | 0.95 | 95.8 | 96.6 | 95.3 | 1494077 |
1730914200 | 95 | 0 | 0.00 | 95.7 | 97.1 | 94 | 2345801 |
1730827800 | 95 | 0 | 0.00 | 95 | 96 | 94.6 | 2751630 |
1730741400 | 95 | 0 | 0.00 | 95 | 96.1 | 94.9 | 1337765 |
1730482200 | 95 | 0.2 | 0.21 | 96.4 | 96.4 | 94 | 2026361 |
1730395800 | 94.8 | -1 | -1.04 | 97.7 | 97.7 | 94 | 1895829 |
1730309400 | 95.8 | 1.3 | 1.38 | 94.1 | 97.2 | 94.1 | 3060508 |
1730223000 | 94.5 | -1 | -1.05 | 94.8 | 95.7 | 93.1 | 3024902 |
1730136600 | 95.5 | 0.3 | 0.32 | 95.5 | 95.6 | 94.7 | 2653742 |
1729873800 | 95.2 | 0.5 | 0.53 | 95.1 | 95.2 | 93.7 | 1597469 |
1729787400 | 94.7 | 0.3 | 0.32 | 96 | 96 | 94.1 | 1942260 |
1729701000 | 94.4 | -1.8 | -1.87 | 98.5 | 98.5 | 94.4 | 1901271 |
1729614600 | 96.2 | 0.8 | 0.84 | 93.6 | 96.8 | 93.6 | 1239571 |
1729528200 | 95.4 | -2.5 | -2.55 | 95.4 | 98 | 95.3 | 1982278 |
1729269000 | 97.9 | 0.3 | 0.31 | 98.4 | 98.4 | 97.3 | 10289297 |
1729182600 | 97.6 | 0.1 | 0.10 | 97.5 | 97.6 | 96.2 | 2813498 |
1729096200 | 97.5 | 1.3 | 1.35 | 96.9 | 98.2 | 96.3 | 1981475 |
1729009800 | 96.2 | -0.9 | -0.93 | 97.7 | 97.7 | 95.3 | 3437983 |
1728923400 | 97.1 | 1 | 1.04 | 96.3 | 97.1 | 95.1 | 2495866 |
1728664200 | 96.1 | -0.5 | -0.52 | 96.7 | 96.7 | 95.5 | 2525058 |
1728577800 | 96.6 | -0.7 | -0.72 | 97.6 | 97.6 | 95.7 | 6187957 |
1728491400 | 97.3 | 0.8 | 0.83 | 98.5 | 98.5 | 96.4 | 1736608 |
1728405000 | 96.5 | -0.3 | -0.31 | 94.3 | 96.5 | 94.3 | 1310548 |
1728318600 | 96.8 | -1.6 | -1.63 | 99 | 99 | 96.5 | 1238768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.