Coats Group Plc (COA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.14942528736 | 87 | 89 | 85.9 | 1343240 | 87.69532767 | DE |
| 4 | 7.8 | 9.72568578554 | 80.2 | 89 | 77.1 | 2535201 | 84.43933622 | DE |
| 12 | 5.6 | 6.79611650485 | 82.4 | 89.6 | 77.1 | 2923961 | 84.81875817 | DE |
| 26 | 16.9 | 23.7693389592 | 71.1 | 89.6 | 66.4 | 2679769 | 79.89205003 | DE |
| 52 | 19.3 | 28.0931586608 | 68.7 | 89.6 | 64.3 | 2238276 | 76.89335238 | DE |
| 156 | 20.3 | 29.9852289513 | 67.7 | 89.6 | 50.3 | 2290120 | 71.36390642 | DE |
| 260 | 5 | 6.02409638554 | 83 | 89.6 | 35.9 | 2352432 | 67.1723581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720197000 | 83.3 | 1.1 | 1.34 | 82.1 | 85.5 | 82.1 | 3864538 |
| 1720110600 | 82.2 | 2.5 | 3.14 | 80.9 | 82.3 | 80.4 | 1081330 |
| 1720024200 | 79.7 | 1.4 | 1.79 | 78.2 | 79.7 | 78.1 | 1479243 |
| 1719937800 | 78.3 | -0.5 | -0.63 | 77.2 | 78.9 | 77.2 | 531218 |
| 1719851400 | 78.8 | -0.4 | -0.51 | 81.1 | 81.1 | 78.4 | 1585658 |
| 1719592200 | 79.2 | -1.8 | -2.22 | 79.1 | 81.3 | 78.9 | 2171505 |
| 1719505800 | 81 | 1.8 | 2.27 | 77.1 | 81.2 | 77.1 | 2930504 |
| 1719419400 | 79.2 | -1.3 | -1.61 | 80.7 | 81 | 78.6 | 2757915 |
| 1719333000 | 80.5 | -1.9 | -2.31 | 82.5 | 82.5 | 80.1 | 1345439 |
| 1719246600 | 82.4 | 0.6 | 0.73 | 80.2 | 82.4 | 80.2 | 3081718 |
| 1718987400 | 81.8 | -0.3 | -0.37 | 81.5 | 82.6 | 81.4 | 4254283 |
| 1718901000 | 82.1 | 0.7 | 0.86 | 81.9 | 82.6 | 81.5 | 1648576 |
| 1718814600 | 81.4 | -1.4 | -1.69 | 82.5 | 83.2 | 81.4 | 2512613 |
| 1718728200 | 82.8 | 1.8 | 2.22 | 82.6 | 82.8 | 80.9 | 4072999 |
| 1718641800 | 81 | 0.5 | 0.62 | 82 | 82 | 80.4 | 917347 |
| 1718382600 | 80.5 | -2.1 | -2.54 | 81.4 | 82 | 79.7 | 1163914 |
| 1718296200 | 82.6 | -1.2 | -1.43 | 81.4 | 83.5 | 81.4 | 2519965 |
| 1718209800 | 83.8 | 1.4 | 1.70 | 83 | 83.8 | 81.8 | 2036620 |
| 1718123400 | 82.4 | -0.1 | -0.12 | 82.4 | 83.7 | 82.3 | 3305502 |
| 1718037000 | 82.5 | 0.1 | 0.12 | 81.9 | 82.6 | 81.9 | 2531244 |
| 1717777800 | 82.4 | -1.3 | -1.55 | 84 | 84 | 82.4 | 1204641 |
| 1717691400 | 83.7 | -0.5 | -0.59 | 83.5 | 84.5 | 83.3 | 4031463 |
| 1717605000 | 84.2 | -0.6 | -0.71 | 84.8 | 84.8 | 83.8 | 2261254 |
| 1717518600 | 84.8 | -0.8 | -0.93 | 85.5 | 85.6 | 84.5 | 3941276 |
| 1717432200 | 85.6 | -0.1 | -0.12 | 87 | 87 | 85.4 | 2148593 |
| 1717173000 | 85.7 | -0.9 | -1.04 | 86.6 | 86.9 | 85 | 4617759 |
| 1717086600 | 86.6 | 1.3 | 1.52 | 84.1 | 87 | 84.1 | 6881690 |
| 1717000200 | 85.3 | -2 | -2.29 | 87 | 87.5 | 85.1 | 1418454 |
| 1716913800 | 87.3 | -0.7 | -0.80 | 88.1 | 89 | 87.3 | 4578684 |
| 1716568200 | 88 | 0.2 | 0.23 | 87.3 | 89.1 | 87.3 | 3859463 |
| 1716481800 | 87.8 | 0.2 | 0.23 | 88.2 | 88.2 | 86.6 | 2440194 |
| 1716395400 | 87.6 | 1.3 | 1.51 | 87.6 | 89.6 | 86.1 | 9336478 |
| 1716309000 | 86.3 | -0.8 | -0.92 | 86.8 | 87.4 | 85.1 | 1655074 |
| 1716222600 | 87.1 | -1.6 | -1.80 | 88.8 | 89 | 87.1 | 6446766 |
| 1715963400 | 88.7 | 0.4 | 0.45 | 88.5 | 88.7 | 87.7 | 3964010 |
| 1715877000 | 88.3 | 1.9 | 2.20 | 87.5 | 88.3 | 86.8 | 3697688 |
| 1715790600 | 86.4 | 0.2 | 0.23 | 84.5 | 87.3 | 84.5 | 2651804 |
| 1715704200 | 86.2 | 0 | 0.00 | 85.5 | 86.8 | 85.5 | 1069785 |
| 1715617800 | 86.2 | -0.1 | -0.12 | 86 | 86.6 | 85.8 | 4863761 |
| 1715358600 | 86.3 | 1.1 | 1.29 | 87.1 | 87.1 | 85.3 | 2011114 |
| 1715272200 | 85.2 | 0.3 | 0.35 | 83.5 | 85.4 | 83.5 | 2223639 |
| 1715185800 | 84.9 | 1.9 | 2.29 | 81 | 85.3 | 81 | 3243906 |
| 1715099400 | 83 | 1 | 1.22 | 82.5 | 83.5 | 82.4 | 1925800 |
| 1714753800 | 82 | -0.1 | -0.12 | 82.4 | 82.4 | 81.4 | 3105408 |
| 1714667400 | 82.1 | 0.4 | 0.49 | 82.5 | 82.5 | 80 | 2019082 |
| 1714581000 | 81.7 | 0.2 | 0.25 | 82.5 | 82.5 | 80.9 | 1838144 |
| 1714494600 | 81.5 | 0.1 | 0.12 | 80.6 | 81.5 | 80.4 | 5233320 |
| 1714408200 | 81.4 | -0.5 | -0.61 | 82.4 | 82.4 | 80.4 | 1253406 |
| 1714149000 | 81.9 | 1.4 | 1.74 | 82.2 | 82.5 | 80.5 | 1466819 |
| 1714062600 | 80.5 | 0 | 0.00 | 81.8 | 81.8 | 80.1 | 692104 |
| 1713976200 | 80.5 | -1.5 | -1.83 | 81.5 | 82.1 | 80.3 | 837146 |
| 1713889800 | 82 | 1.8 | 2.24 | 81.5 | 82.5 | 79.9 | 6457202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
