Coro Energy (CORO) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coro Energy

Date Open High Low Close* Volume
23/12/2025 0.40p 0.45p 0.35p 0.40p 620668
22/12/2025 0.40p 0.42p 0.36p 0.40p 1366990
19/12/2025 0.40p 0.45p 0.35p 0.40p 970148
18/12/2025 0.40p 0.45p 0.35p 0.40p 31766
17/12/2025 0.40p 0.44p 0.35p 0.40p 39701
16/12/2025 0.40p 0.43p 0.40p 0.40p 35000
15/12/2025 0.38p 0.40p 0.35p 0.40p 1821989
12/12/2025 0.38p 0.38p 0.38p 0.38p 16234
11/12/2025 0.38p 0.38p 0.38p 0.38p 4803
10/12/2025 0.40p 0.40p 0.35p 0.38p 2928630
09/12/2025 0.40p 0.45p 0.35p 0.40p 103446
08/12/2025 0.40p 0.45p 0.35p 0.40p 62996
05/12/2025 0.40p 0.40p 0.35p 0.40p 90537
04/12/2025 0.40p 0.44p 0.35p 0.40p 5366
03/12/2025 0.43p 0.45p 0.37p 0.40p 4613511
02/12/2025 0.40p 0.44p 0.37p 0.40p 50226
01/12/2025 0.38p 0.45p 0.35p 0.40p 34669324
28/11/2025 0.38p 0.40p 0.36p 0.38p 3176
27/11/2025 0.38p 0.40p 0.35p 0.38p 1888
26/11/2025 0.38p 0.38p 0.37p 0.38p 52
25/11/2025 0.38p 0.40p 0.35p 0.38p 114499
24/11/2025 0.38p 0.40p 0.37p 0.38p 270652
21/11/2025 0.38p 0.38p 0.35p 0.38p 28711
20/11/2025 0.38p 0.40p 0.35p 0.39p 300052
19/11/2025 0.38p 0.38p 0.35p 0.38p 174587
18/11/2025 0.38p 0.38p 0.37p 0.38p 1950010
17/11/2025 0.38p 0.39p 0.37p 0.38p 131412
14/11/2025 0.38p 0.40p 0.35p 0.38p 1588257
13/11/2025 0.38p 0.38p 0.36p 0.38p 0
12/11/2025 0.38p 0.40p 0.35p 0.38p 284485
11/11/2025 0.38p 0.38p 0.37p 0.38p 6
10/11/2025 0.38p 0.40p 0.35p 0.38p 9932
07/11/2025 0.38p 0.40p 0.35p 0.38p 633366
06/11/2025 0.38p 0.40p 0.35p 0.38p 86389
05/11/2025 0.43p 0.43p 0.35p 0.38p 1027556
04/11/2025 0.43p 0.44p 0.40p 0.43p 153026
03/11/2025 0.43p 0.44p 0.40p 0.43p 22581
31/10/2025 0.43p 0.45p 0.40p 0.43p 102536
30/10/2025 0.43p 0.45p 0.40p 0.43p 216698
29/10/2025 0.43p 0.43p 0.40p 0.43p 19
28/10/2025 0.43p 0.44p 0.40p 0.43p 466034
27/10/2025 0.43p 0.45p 0.40p 0.43p 454
24/10/2025 0.43p 0.43p 0.40p 0.43p 36
23/10/2025 0.38p 0.45p 0.35p 0.43p 4053194
22/10/2025 0.43p 0.45p 0.35p 0.38p 1044072
21/10/2025 0.43p 0.43p 0.40p 0.43p 5508734
20/10/2025 0.43p 0.43p 0.40p 0.43p 962777
17/10/2025 0.43p 0.46p 0.40p 0.46p 342574
16/10/2025 0.43p 0.45p 0.40p 0.45p 955557
15/10/2025 0.45p 0.45p 0.40p 0.43p 6548638
14/10/2025 0.40p 0.46p 0.35p 0.45p 736697
13/10/2025 0.40p 0.44p 0.39p 0.40p 123578
10/10/2025 0.38p 0.45p 0.37p 0.40p 1596032
09/10/2025 0.38p 0.41p 0.35p 0.38p 227491
08/10/2025 0.38p 0.39p 0.35p 0.38p 27173
07/10/2025 0.38p 0.39p 0.35p 0.38p 123688
06/10/2025 0.43p 0.46p 0.36p 0.38p 1993900
03/10/2025 0.43p 0.45p 0.35p 0.43p 579639
02/10/2025 0.43p 0.43p 0.41p 0.43p 1027389
01/10/2025 0.43p 0.45p 0.40p 0.43p 519306
30/09/2025 0.43p 0.43p 0.40p 0.43p 496
29/09/2025 0.48p 0.48p 0.40p 0.43p 1863466
26/09/2025 0.48p 0.48p 0.42p 0.48p 1000010
25/09/2025 0.48p 0.50p 0.45p 0.48p 462680
24/09/2025 0.48p 0.48p 0.45p 0.48p 2857
23/09/2025 0.48p 0.48p 0.45p 0.48p 150004
22/09/2025 0.48p 0.50p 0.46p 0.48p 78491
19/09/2025 0.48p 0.50p 0.46p 0.48p 30093
18/09/2025 0.48p 0.48p 0.45p 0.48p 5536
17/09/2025 0.48p 0.50p 0.45p 0.48p 55873
16/09/2025 0.48p 0.48p 0.48p 0.48p 83584
15/09/2025 0.48p 0.50p 0.45p 0.48p 90606
12/09/2025 0.48p 0.50p 0.45p 0.48p 190267
11/09/2025 0.48p 0.48p 0.48p 0.48p 148180
10/09/2025 0.48p 0.50p 0.45p 0.48p 13805
09/09/2025 0.48p 0.50p 0.45p 0.48p 274842
08/09/2025 0.48p 0.49p 0.45p 0.48p 1340717
05/09/2025 0.50p 0.55p 0.45p 0.48p 2083784
04/09/2025 0.50p 0.55p 0.45p 0.50p 562147
03/09/2025 0.38p 0.54p 0.38p 0.50p 10036695
02/09/2025 0.38p 0.40p 0.36p 0.38p 1440569
01/09/2025 0.43p 0.45p 0.35p 0.41p 1705438
29/08/2025 0.43p 0.50p 0.35p 0.43p 1872303
28/08/2025 0.48p 0.48p 0.40p 0.43p 2712200
27/08/2025 0.48p 0.50p 0.45p 0.48p 39051
26/08/2025 0.50p 0.50p 0.45p 0.48p 433979
22/08/2025 0.50p 0.50p 0.45p 0.50p 1500036
21/08/2025 0.50p 0.50p 0.45p 0.50p 200000
20/08/2025 0.50p 0.55p 0.45p 0.50p 901195
19/08/2025 0.50p 0.50p 0.45p 0.45p 800001
18/08/2025 0.50p 0.52p 0.45p 0.50p 95474
15/08/2025 0.50p 0.55p 0.40p 0.50p 2922449
14/08/2025 0.50p 0.55p 0.45p 0.50p 5242328
13/08/2025 0.50p 0.50p 0.47p 0.50p 28
12/08/2025 0.50p 0.55p 0.45p 0.50p 389402
11/08/2025 0.50p 0.50p 0.49p 0.50p 40650
08/08/2025 0.50p 0.50p 0.47p 0.50p 201152
07/08/2025 0.50p 0.55p 0.45p 0.50p 580723
06/08/2025 0.50p 0.50p 0.46p 0.50p 178408
05/08/2025 0.50p 0.55p 0.45p 0.50p 264607
04/08/2025 0.50p 0.55p 0.45p 0.50p 984592
01/08/2025 0.50p 0.55p 0.45p 0.50p 1134653
31/07/2025 0.50p 0.52p 0.46p 0.50p 14373
30/07/2025 0.50p 0.55p 0.46p 0.50p 1019194
29/07/2025 0.50p 0.55p 0.45p 0.50p 9771024
28/07/2025 0.53p 0.56p 0.45p 0.50p 2515754
25/07/2025 0.53p 0.55p 0.50p 0.53p 1707321
24/07/2025 0.55p 0.56p 0.45p 0.56p 385796
23/07/2025 0.60p 0.65p 0.45p 0.55p 1145002
22/07/2025 0.60p 0.63p 0.55p 0.60p 1065744
21/07/2025 0.60p 0.65p 0.55p 0.65p 516224
18/07/2025 0.73p 0.75p 0.60p 0.60p 2294210
17/07/2025 0.83p 0.85p 0.68p 0.73p 1978323
16/07/2025 0.83p 0.84p 0.81p 0.83p 19685
15/07/2025 0.83p 0.83p 0.81p 0.83p 11550
14/07/2025 0.83p 0.83p 0.81p 0.83p 689751
11/07/2025 0.88p 0.90p 0.80p 0.83p 491776
10/07/2025 0.88p 0.88p 0.85p 0.88p 481744
09/07/2025 0.88p 0.88p 0.85p 0.88p 337314
08/07/2025 0.88p 0.88p 0.86p 0.88p 365420
07/07/2025 0.88p 0.88p 0.85p 0.88p 265149
04/07/2025 0.88p 0.88p 0.86p 0.88p 45
03/07/2025 0.85p 0.90p 0.85p 0.88p 1180321
02/07/2025 0.83p 0.85p 0.80p 0.83p 188091
01/07/2025 0.93p 0.93p 0.80p 0.83p 1252866
30/06/2025 0.95p 1.00p 0.90p 0.93p 1442720
27/06/2025 0.95p 1.00p 0.90p 0.95p 53541
26/06/2025 0.95p 1.00p 0.90p 0.95p 112349
25/06/2025 0.95p 0.99p 0.92p 0.95p 499334
24/06/2025 0.95p 0.99p 0.92p 0.95p 286750
23/06/2025 0.98p 1.00p 0.92p 0.95p 744679
20/06/2025 1.00p 1.00p 0.96p 1.00p 534656
19/06/2025 1.00p 1.00p 1.00p 1.00p 0
18/06/2025 1.00p 1.03p 0.95p 1.00p 34851
17/06/2025 1.00p 1.00p 0.96p 1.00p 10973
16/06/2025 1.03p 1.10p 1.00p 1.00p 2417284
13/06/2025 1.03p 1.05p 0.95p 1.03p 130980
12/06/2025 1.03p 1.10p 0.95p 1.03p 518873
11/06/2025 1.03p 1.03p 0.97p 1.03p 2580
10/06/2025 1.03p 1.03p 0.95p 1.03p 7384
09/06/2025 1.03p 1.05p 0.95p 1.03p 850234
06/06/2025 1.03p 1.10p 0.95p 1.03p 4154
05/06/2025 1.03p 1.10p 0.97p 1.03p 556426
04/06/2025 1.03p 1.05p 0.97p 1.03p 32209
03/06/2025 1.05p 1.10p 0.95p 1.03p 1014404
02/06/2025 1.05p 1.05p 1.00p 1.05p 150049
30/05/2025 1.05p 1.05p 1.00p 1.05p 185721
29/05/2025 1.08p 1.15p 1.00p 1.05p 1395427
28/05/2025 1.08p 1.13p 0.96p 1.08p 1176754
27/05/2025 1.08p 1.12p 1.00p 1.08p 39634
23/05/2025 1.08p 1.12p 1.00p 1.08p 178930
22/05/2025 1.08p 1.13p 1.00p 1.08p 11185
21/05/2025 1.08p 1.12p 1.01p 1.08p 512767
20/05/2025 1.15p 1.20p 1.00p 1.08p 105967
19/05/2025 1.15p 1.15p 1.10p 1.15p 20152
16/05/2025 1.15p 1.18p 1.12p 1.15p 21044
15/05/2025 1.15p 1.15p 1.13p 1.15p 570000
14/05/2025 1.15p 1.20p 1.12p 1.15p 213752
13/05/2025 1.15p 1.17p 1.12p 1.15p 576793
12/05/2025 1.18p 1.19p 1.10p 1.15p 1387224
09/05/2025 1.10p 1.20p 1.05p 1.18p 4849506
08/05/2025 1.03p 1.09p 1.01p 1.08p 1834049
07/05/2025 0.98p 1.05p 0.95p 1.03p 5461920
06/05/2025 1.00p 1.00p 0.98p 0.98p 29925
02/05/2025 0.95p 1.10p 0.95p 0.98p 3865462
01/05/2025 0.95p 1.00p 0.90p 0.95p 2184
30/04/2025 0.88p 1.00p 0.88p 0.95p 1857105
29/04/2025 0.83p 0.88p 0.80p 0.88p 2414
28/04/2025 0.83p 0.84p 0.80p 0.83p 88728
25/04/2025 0.85p 0.90p 0.80p 0.83p 304658
24/04/2025 0.85p 0.88p 0.81p 0.85p 3518
23/04/2025 0.85p 0.90p 0.80p 0.85p 59588
22/04/2025 0.85p 0.92p 0.81p 0.85p 55453
17/04/2025 0.88p 0.90p 0.80p 0.90p 483117
16/04/2025 0.88p 0.90p 0.83p 0.90p 72440
15/04/2025 0.88p 0.90p 0.83p 0.88p 28050
14/04/2025 0.95p 1.00p 0.82p 0.88p 678356
11/04/2025 1.05p 1.10p 0.82p 0.98p 1345936
10/04/2025 1.38p 1.45p 0.81p 1.05p 3249163
09/04/2025 1.33p 1.35p 1.30p 1.33p 291159
08/04/2025 1.38p 1.38p 1.30p 1.30p 305994
07/04/2025 1.43p 1.43p 1.30p 1.38p 146652
04/04/2025 1.43p 1.43p 1.35p 1.43p 30090
03/04/2025 1.43p 1.44p 1.35p 1.43p 116723
02/04/2025 1.43p 1.44p 1.43p 1.43p 25859
01/04/2025 1.40p 1.50p 1.35p 1.43p 45159
31/03/2025 1.40p 1.40p 1.35p 1.40p 80530
28/03/2025 1.40p 1.42p 1.36p 1.40p 242619
27/03/2025 1.40p 1.45p 1.35p 1.40p 262861
26/03/2025 1.40p 1.42p 1.36p 1.40p 67367
25/03/2025 1.45p 1.45p 1.36p 1.40p 188614
24/03/2025 1.45p 1.45p 1.40p 1.45p 62615
21/03/2025 1.45p 1.45p 1.40p 1.45p 66035
20/03/2025 1.55p 1.55p 1.40p 1.43p 267747
19/03/2025 1.53p 1.53p 1.45p 1.53p 25768
18/03/2025 1.53p 1.53p 1.45p 1.53p 16841
17/03/2025 1.55p 1.55p 1.45p 1.53p 507462
14/03/2025 1.55p 1.55p 1.50p 1.50p 6571948
13/03/2025 1.55p 1.55p 1.50p 1.50p 180351
12/03/2025 1.55p 1.60p 1.50p 1.55p 3124004

*Close Price adjusted for both dividends and splits