Coats Group Plc (COA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.2 | -6.01941747573 | 103 | 103 | 96.5 | 4363729 | 99.46006396 | DE |
| 4 | -3.8 | -3.7773359841 | 100.6 | 104.2 | 95.3 | 3157703 | 99.65499703 | DE |
| 12 | 9.8 | 11.2643678161 | 87 | 104.2 | 84.3 | 2676080 | 97.64938238 | DE |
| 26 | 14.3 | 17.3333333333 | 82.5 | 104.2 | 77.1 | 2769093 | 90.22645086 | DE |
| 52 | 25.3 | 35.3846153846 | 71.5 | 104.2 | 64.3 | 2492668 | 82.42231307 | DE |
| 156 | 29.8 | 44.4776119403 | 67 | 104.2 | 50.3 | 2365099 | 73.60076051 | DE |
| 260 | 23.5 | 32.0600272851 | 73.3 | 104.2 | 35.9 | 2391750 | 68.47316823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 98.4 | 1.1 | 1.13 | 97 | 99.2 | 96.9 | 2215299 |
| 1727973000 | 97.3 | -1.3 | -1.32 | 99 | 99 | 96.9 | 1019154 |
| 1727886600 | 98.6 | -1.1 | -1.10 | 98.1 | 99.7 | 97.7 | 1438171 |
| 1727800200 | 99.7 | -0.7 | -0.70 | 100.2 | 101 | 99.4 | 14756355 |
| 1727713800 | 100.4 | -1.8 | -1.76 | 103 | 103 | 100.4 | 2389667 |
| 1727454600 | 102.2 | 0.2 | 0.20 | 98.9 | 102.2 | 98.9 | 3057659 |
| 1727368200 | 102 | 2.4 | 2.41 | 100 | 102 | 99.8 | 2136674 |
| 1727281800 | 99.6 | 0.4 | 0.40 | 97 | 100.6 | 97 | 611898 |
| 1727195400 | 99.2 | -0.4 | -0.40 | 100.4 | 100.4 | 99 | 1131067 |
| 1727109000 | 99.6 | 1 | 1.01 | 98.6 | 99.7 | 98.1 | 10009218 |
| 1726849800 | 98.6 | -5.6 | -5.37 | 102.8 | 103.4 | 98.3 | 6609280 |
| 1726763400 | 104.2 | 6.3 | 6.44 | 100 | 104.2 | 98.1 | 3579588 |
| 1726677000 | 97.9 | -0.9 | -0.91 | 97.8 | 99 | 97.5 | 1498522 |
| 1726590600 | 98.8 | -0.4 | -0.40 | 99.8 | 99.8 | 98.7 | 5044898 |
| 1726504200 | 99.2 | 0.8 | 0.81 | 99.5 | 100.4 | 98.6 | 2378853 |
| 1726245000 | 98.4 | 2.3 | 2.39 | 97 | 98.4 | 96 | 2456544 |
| 1726158600 | 96.1 | 0.3 | 0.31 | 96.7 | 97 | 95.9 | 848674 |
| 1726072200 | 95.8 | -1.2 | -1.24 | 97 | 97 | 95.3 | 1007072 |
| 1725985800 | 97 | -2 | -2.02 | 98 | 99.3 | 97 | 1219125 |
| 1725899400 | 99 | 0.9 | 0.92 | 100.6 | 100.6 | 98.2 | 767374 |
| 1725640200 | 98.1 | -1.7 | -1.70 | 99 | 100.2 | 97.8 | 1569211 |
| 1725553800 | 99.8 | 1.4 | 1.42 | 98.5 | 100.2 | 97.7 | 2187035 |
| 1725467400 | 98.4 | 2 | 2.07 | 96 | 99.6 | 96 | 2833375 |
| 1725381000 | 96.4 | -1.6 | -1.63 | 97.5 | 98.3 | 96 | 3304027 |
| 1725294600 | 98 | -0.4 | -0.41 | 100.2 | 100.2 | 97.7 | 964855 |
| 1725035400 | 98.4 | 0 | 0.00 | 98.5 | 99.3 | 98.3 | 3322151 |
| 1724949000 | 98.4 | -0.3 | -0.30 | 98.2 | 99.5 | 98.2 | 1002639 |
| 1724862600 | 98.7 | -1 | -1.00 | 99 | 99.9 | 98.7 | 1301011 |
| 1724776200 | 99.7 | -0.3 | -0.30 | 101 | 101 | 99.3 | 2909818 |
| 1724430600 | 100 | -1 | -0.99 | 101 | 101.2 | 99.9 | 1408769 |
| 1724344200 | 101 | -0.4 | -0.39 | 99.5 | 101.4 | 99.5 | 1306166 |
| 1724257800 | 101.4 | 0.6 | 0.60 | 100.4 | 101.8 | 99.7 | 1619495 |
| 1724171400 | 100.8 | -0.2 | -0.20 | 102 | 102 | 100 | 1266560 |
| 1724085000 | 101 | -0.8 | -0.79 | 101 | 101.4 | 100 | 4092764 |
| 1723825800 | 101.8 | 2.2 | 2.21 | 97.7 | 101.8 | 97.7 | 6404203 |
| 1723739400 | 99.6 | -1.2 | -1.19 | 102 | 102 | 98 | 2338563 |
| 1723653000 | 100.8 | 2.8 | 2.86 | 97 | 100.8 | 97 | 1518179 |
| 1723566600 | 98 | 0.6 | 0.62 | 97 | 99.1 | 97 | 4942109 |
| 1723480200 | 97.4 | -1.9 | -1.91 | 98.8 | 99.6 | 97 | 2307769 |
| 1723221000 | 99.3 | 3.9 | 4.09 | 95 | 99.3 | 95 | 3023038 |
| 1723134600 | 95.4 | -0.7 | -0.73 | 93.6 | 95.7 | 93.6 | 1480710 |
| 1723048200 | 96.1 | 1.1 | 1.16 | 95.8 | 96.3 | 95 | 3156151 |
| 1722961800 | 95 | 0.3 | 0.32 | 96 | 96.4 | 94 | 7006406 |
| 1722875400 | 94.7 | -2.7 | -2.77 | 94.8 | 96.7 | 92.6 | 3310204 |
| 1722616200 | 97.4 | -3.6 | -3.56 | 102.2 | 102.2 | 96.8 | 4442908 |
| 1722529800 | 101 | 11.5 | 12.85 | 91 | 101.4 | 90.6 | 5256138 |
| 1722443400 | 89.5 | 1.9 | 2.17 | 88.1 | 89.6 | 87 | 3095847 |
| 1722357000 | 87.6 | 0.2 | 0.23 | 86.1 | 88.5 | 86.1 | 1662411 |
| 1722270600 | 87.4 | 0.4 | 0.46 | 87 | 87.9 | 86.2 | 1814441 |
| 1722011400 | 87 | 0.9 | 1.05 | 86.6 | 87.7 | 85.9 | 3069484 |
| 1721925000 | 86.1 | 0.3 | 0.35 | 87 | 87 | 84.3 | 927999 |
| 1721838600 | 85.8 | -0.7 | -0.81 | 87 | 87 | 85.7 | 1209499 |
| 1721752200 | 86.5 | -1.5 | -1.70 | 88.6 | 88.6 | 86.5 | 924683 |
| 1721665800 | 88 | 0.4 | 0.46 | 87.7 | 88.6 | 87.4 | 558215 |
| 1721406600 | 87.6 | -0.9 | -1.02 | 87.6 | 88 | 86.9 | 725604 |
| 1721320200 | 88.5 | 0.5 | 0.57 | 87.2 | 89 | 86.7 | 1749216 |
| 1721233800 | 88 | 1.1 | 1.27 | 88.7 | 88.7 | 85.9 | 1453591 |
| 1721147400 | 86.9 | -0.4 | -0.46 | 86.6 | 87.7 | 86 | 1697884 |
| 1721061000 | 87.3 | 0 | 0.00 | 87 | 88 | 86.1 | 1089907 |
| 1720801800 | 87.3 | -0.8 | -0.91 | 87.8 | 88.8 | 87 | 2024020 |
| 1720715400 | 88.1 | 3.6 | 4.26 | 85.1 | 88.5 | 84.8 | 14551957 |
| 1720629000 | 84.5 | 3.3 | 4.06 | 80.6 | 84.5 | 80.6 | 3734386 |
| 1720542600 | 81.2 | -1.4 | -1.69 | 83.1 | 83.1 | 81.2 | 1704294 |
| 1720456200 | 82.6 | -0.7 | -0.84 | 82.1 | 83.3 | 82.1 | 1144088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
