Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
11/03/2025 1.55p 1.55p 1.50p 1.55p 109765
10/03/2025 1.55p 1.60p 1.50p 1.55p 133117
07/03/2025 1.55p 1.60p 1.50p 1.55p 4071
06/03/2025 1.55p 1.55p 1.50p 1.55p 66626
05/03/2025 1.55p 1.55p 1.50p 1.55p 25730
04/03/2025 1.55p 1.55p 1.50p 1.55p 36102
03/03/2025 1.55p 1.57p 1.50p 1.55p 98500
28/02/2025 1.60p 1.60p 1.41p 1.55p 579312
27/02/2025 1.55p 1.60p 1.50p 1.55p 2012515
26/02/2025 1.55p 1.55p 1.50p 1.55p 4
25/02/2025 1.55p 1.55p 1.50p 1.55p 1211
24/02/2025 1.55p 1.60p 1.50p 1.55p 668324
21/02/2025 1.55p 1.55p 1.50p 1.55p 132705
20/02/2025 1.55p 1.60p 1.50p 1.55p 438637
19/02/2025 1.60p 1.60p 1.50p 1.55p 1725646
18/02/2025 1.60p 1.70p 1.50p 1.60p 310491
17/02/2025 1.63p 1.75p 1.50p 1.60p 9116226
14/02/2025 1.63p 1.64p 1.50p 1.63p 100479
13/02/2025 1.63p 1.75p 1.50p 1.63p 42209
12/02/2025 1.63p 1.65p 1.50p 1.63p 32762
11/02/2025 1.63p 1.65p 1.50p 1.63p 139888
10/02/2025 1.63p 1.64p 1.47p 1.47p 673797
07/02/2025 1.63p 1.69p 1.50p 1.60p 1942610
06/02/2025 0.02p 0.02p 0.02p 0.02p 292213
05/02/2025 0.02p 0.02p 0.02p 0.02p 15471064
04/02/2025 0.02p 0.02p 0.02p 0.02p 5724308
03/02/2025 0.02p 0.02p 0.02p 0.02p 1632331
31/01/2025 0.02p 0.02p 0.02p 0.02p 7370836
30/01/2025 0.02p 0.02p 0.02p 0.02p 11760809
29/01/2025 0.02p 0.02p 0.02p 0.02p 46438672
28/01/2025 0.02p 0.02p 0.02p 0.02p 7715509
27/01/2025 0.02p 0.02p 0.02p 0.02p 6524067
24/01/2025 0.02p 0.02p 0.02p 0.02p 17130864
23/01/2025 0.02p 0.02p 0.02p 0.02p 4270728
22/01/2025 0.02p 0.02p 0.02p 0.02p 2415930
21/01/2025 0.02p 0.02p 0.02p 0.02p 7227030
20/01/2025 0.02p 0.02p 0.02p 0.02p 1980032
17/01/2025 0.02p 0.02p 0.02p 0.02p 58129448
16/01/2025 0.02p 0.03p 0.02p 0.02p 310218624
15/01/2025 0.02p 0.02p 0.02p 0.02p 968907
14/01/2025 0.02p 0.02p 0.02p 0.02p 28674
13/01/2025 0.02p 0.02p 0.02p 0.02p 102216256
10/01/2025 0.02p 0.02p 0.02p 0.02p 35196376
09/01/2025 0.02p 0.03p 0.02p 0.02p 41666944
08/01/2025 0.02p 0.03p 0.02p 0.02p 193446
07/01/2025 0.02p 0.02p 0.02p 0.02p 1567833
06/01/2025 0.02p 0.03p 0.02p 0.02p 44924528
03/01/2025 0.02p 0.02p 0.02p 0.02p 85832
02/01/2025 0.02p 0.03p 0.02p 0.02p 675883
31/12/2024 0.02p 0.02p 0.02p 0.02p 0
30/12/2024 0.02p 0.03p 0.02p 0.02p 839194
27/12/2024 0.02p 0.02p 0.02p 0.02p 149973
24/12/2024 0.02p 0.03p 0.02p 0.02p 1392786
23/12/2024 0.02p 0.02p 0.02p 0.02p 0
20/12/2024 0.02p 0.03p 0.02p 0.02p 3875817
19/12/2024 0.02p 0.03p 0.02p 0.02p 93950
18/12/2024 0.02p 0.03p 0.02p 0.02p 656035
17/12/2024 0.02p 0.02p 0.02p 0.02p 2354136
16/12/2024 0.02p 0.03p 0.02p 0.02p 1454975
13/12/2024 0.02p 0.03p 0.02p 0.02p 2955868
12/12/2024 0.02p 0.03p 0.02p 0.02p 2792640
11/12/2024 0.02p 0.03p 0.02p 0.03p 133818624
10/12/2024 0.02p 0.03p 0.02p 0.02p 36404856
09/12/2024 0.02p 0.02p 0.02p 0.02p 38368856

*Close Price adjusted for both dividends and splits