Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/09/2021 0.26p 0.26p 0.25p 0.26p 1640341
29/09/2021 0.26p 0.26p 0.25p 0.26p 3851825
28/09/2021 0.26p 0.26p 0.25p 0.26p 3691263
27/09/2021 0.26p 0.26p 0.25p 0.26p 18004866
24/09/2021 0.26p 0.26p 0.25p 0.26p 235832
23/09/2021 0.26p 0.27p 0.25p 0.27p 28947
22/09/2021 0.26p 0.28p 0.25p 0.26p 9148702
21/09/2021 0.27p 0.27p 0.26p 0.27p 4326
20/09/2021 0.27p 0.27p 0.26p 0.27p 140440
17/09/2021 0.27p 0.27p 0.25p 0.27p 2349735
16/09/2021 0.27p 0.28p 0.26p 0.27p 1375564
15/09/2021 0.27p 0.27p 0.26p 0.27p 45815
14/09/2021 0.27p 0.27p 0.26p 0.27p 3576
13/09/2021 0.27p 0.27p 0.26p 0.27p 326535
10/09/2021 0.27p 0.27p 0.27p 0.27p 0
09/09/2021 0.27p 0.27p 0.26p 0.27p 518733
08/09/2021 0.27p 0.27p 0.26p 0.27p 1506134
07/09/2021 0.27p 0.27p 0.26p 0.27p 417139
06/09/2021 0.27p 0.27p 0.27p 0.27p 691217
03/09/2021 0.27p 0.27p 0.26p 0.27p 3858270
02/09/2021 0.27p 0.27p 0.26p 0.27p 755521
01/09/2021 0.27p 0.27p 0.26p 0.27p 112194
31/08/2021 0.28p 0.28p 0.26p 0.27p 2948473
30/08/2021 0.28p 0.28p 0.27p 0.28p 711179
27/08/2021 0.28p 0.28p 0.27p 0.28p 711179
26/08/2021 0.28p 0.28p 0.27p 0.28p 956872
25/08/2021 0.28p 0.28p 0.27p 0.28p 14066261
24/08/2021 0.28p 0.28p 0.27p 0.28p 1058
23/08/2021 0.28p 0.28p 0.27p 0.28p 3275000
20/08/2021 0.28p 0.28p 0.27p 0.28p 10311211
19/08/2021 0.27p 0.28p 0.26p 0.28p 1780272
18/08/2021 0.27p 0.27p 0.26p 0.27p 40364
17/08/2021 0.27p 0.28p 0.26p 0.27p 729564
16/08/2021 0.27p 0.27p 0.26p 0.27p 1890665
13/08/2021 0.27p 0.28p 0.26p 0.27p 636849
12/08/2021 0.27p 0.28p 0.26p 0.27p 1090634
11/08/2021 0.27p 0.28p 0.26p 0.27p 48916
10/08/2021 0.27p 0.28p 0.26p 0.27p 662426
09/08/2021 0.27p 0.28p 0.26p 0.27p 778135
06/08/2021 0.27p 0.27p 0.26p 0.27p 485107
05/08/2021 0.27p 0.27p 0.26p 0.27p 956276
04/08/2021 0.27p 0.27p 0.26p 0.27p 362056
03/08/2021 0.27p 0.27p 0.26p 0.27p 205289
02/08/2021 0.27p 0.27p 0.26p 0.27p 1433667
30/07/2021 0.28p 0.29p 0.26p 0.27p 761292
29/07/2021 0.28p 0.28p 0.27p 0.28p 1559818
28/07/2021 0.28p 0.28p 0.27p 0.28p 335153
27/07/2021 0.28p 0.28p 0.27p 0.28p 553221
26/07/2021 0.28p 0.28p 0.27p 0.28p 65886
23/07/2021 0.28p 0.28p 0.27p 0.28p 13793
22/07/2021 0.28p 0.29p 0.26p 0.28p 7453293
21/07/2021 0.28p 0.28p 0.28p 0.28p 102053
20/07/2021 0.29p 0.29p 0.28p 0.28p 1034152
19/07/2021 0.29p 0.29p 0.28p 0.29p 538781
16/07/2021 0.30p 0.30p 0.28p 0.29p 9251514
15/07/2021 0.30p 0.31p 0.29p 0.30p 1662445
14/07/2021 0.31p 0.31p 0.29p 0.30p 2635652
13/07/2021 0.32p 0.32p 0.30p 0.31p 1853174
12/07/2021 0.33p 0.33p 0.31p 0.32p 1310612
09/07/2021 0.33p 0.33p 0.31p 0.32p 1245996
08/07/2021 0.33p 0.34p 0.32p 0.33p 10305996
07/07/2021 0.35p 0.35p 0.30p 0.33p 32373430
06/07/2021 0.32p 0.32p 0.31p 0.32p 396990
05/07/2021 0.32p 0.32p 0.31p 0.32p 9705915
02/07/2021 0.31p 0.32p 0.30p 0.32p 4542991
01/07/2021 0.30p 0.31p 0.30p 0.31p 4065089
30/06/2021 0.30p 0.30p 0.29p 0.30p 498982
29/06/2021 0.30p 0.31p 0.29p 0.30p 543535
28/06/2021 0.30p 0.31p 0.29p 0.30p 799565
25/06/2021 0.30p 0.30p 0.29p 0.30p 2910790
24/06/2021 0.30p 0.30p 0.29p 0.30p 1722570
23/06/2021 0.28p 0.31p 0.27p 0.30p 23267978
22/06/2021 0.29p 0.29p 0.28p 0.29p 57295248
21/06/2021 0.31p 0.31p 0.29p 0.30p 9175487
18/06/2021 0.31p 0.31p 0.30p 0.31p 75000
17/06/2021 0.31p 0.31p 0.30p 0.31p 9877304
16/06/2021 0.31p 0.32p 0.30p 0.31p 1942973
15/06/2021 0.32p 0.32p 0.31p 0.32p 33365
14/06/2021 0.32p 0.32p 0.31p 0.32p 447953
11/06/2021 0.32p 0.32p 0.31p 0.32p 816485
10/06/2021 0.32p 0.32p 0.31p 0.32p 138386
09/06/2021 0.33p 0.33p 0.30p 0.32p 6204017
08/06/2021 0.34p 0.34p 0.32p 0.33p 2297071
07/06/2021 0.34p 0.34p 0.33p 0.34p 2463177
04/06/2021 0.34p 0.34p 0.33p 0.34p 189194
03/06/2021 0.34p 0.34p 0.33p 0.34p 1242910
02/06/2021 0.34p 0.34p 0.33p 0.34p 1615766
01/06/2021 0.35p 0.36p 0.33p 0.34p 1608424
31/05/2021 0.35p 0.35p 0.34p 0.35p 3744165
28/05/2021 0.35p 0.35p 0.34p 0.35p 3744165
27/05/2021 0.34p 0.35p 0.33p 0.35p 25763736
26/05/2021 0.32p 0.34p 0.31p 0.34p 5111420
25/05/2021 0.32p 0.32p 0.31p 0.32p 2097717
24/05/2021 0.32p 0.33p 0.31p 0.32p 2299110
21/05/2021 0.32p 0.32p 0.30p 0.32p 5607355
20/05/2021 0.32p 0.33p 0.31p 0.32p 541881
19/05/2021 0.32p 0.32p 0.32p 0.32p 790635
18/05/2021 0.33p 0.33p 0.31p 0.32p 4065324
17/05/2021 0.33p 0.33p 0.32p 0.33p 304765
14/05/2021 0.33p 0.33p 0.32p 0.33p 333619
13/05/2021 0.33p 0.33p 0.32p 0.33p 298570
12/05/2021 0.33p 0.34p 0.32p 0.33p 2759931
11/05/2021 0.32p 0.34p 0.32p 0.33p 3421196
10/05/2021 0.34p 0.34p 0.31p 0.32p 3149604
07/05/2021 0.34p 0.34p 0.33p 0.34p 1176990
06/05/2021 0.33p 0.34p 0.33p 0.34p 1038568
05/05/2021 0.34p 0.34p 0.33p 0.34p 7637521
04/05/2021 0.34p 0.35p 0.33p 0.34p 5519928
03/05/2021 0.34p 0.34p 0.33p 0.34p 13163032
30/04/2021 0.34p 0.34p 0.33p 0.34p 10663032
29/04/2021 0.34p 0.36p 0.33p 0.34p 928032
28/04/2021 0.35p 0.35p 0.34p 0.35p 2831708
27/04/2021 0.35p 0.36p 0.34p 0.35p 3067168
26/04/2021 0.35p 0.36p 0.34p 0.35p 4133083
23/04/2021 0.35p 0.35p 0.34p 0.35p 27360386
22/04/2021 0.35p 0.35p 0.34p 0.35p 3442482
21/04/2021 0.36p 0.40p 0.34p 0.35p 45687640
20/04/2021 0.38p 0.39p 0.36p 0.38p 954961
19/04/2021 0.38p 0.38p 0.36p 0.38p 2418715
16/04/2021 0.38p 0.38p 0.36p 0.38p 1416595
15/04/2021 0.38p 0.38p 0.36p 0.38p 25634056
14/04/2021 0.38p 0.40p 0.36p 0.38p 1421821
13/04/2021 0.38p 0.40p 0.36p 0.37p 6852009
12/04/2021 0.37p 0.39p 0.34p 0.39p 5685984
09/04/2021 0.37p 0.39p 0.35p 0.39p 1344841
08/04/2021 0.35p 0.39p 0.34p 0.37p 12819222
07/04/2021 0.37p 0.39p 0.34p 0.39p 4324865
06/04/2021 0.36p 0.38p 0.36p 0.37p 4941661
05/04/2021 0.34p 0.36p 0.33p 0.36p 7007002
02/04/2021 0.34p 0.36p 0.33p 0.36p 7007002
01/04/2021 0.34p 0.36p 0.33p 0.36p 7007002
31/03/2021 0.35p 0.35p 0.31p 0.34p 17283064
30/03/2021 0.37p 0.37p 0.34p 0.35p 10815143
29/03/2021 0.37p 0.37p 0.36p 0.37p 3523527
26/03/2021 0.37p 0.37p 0.36p 0.37p 7014434
25/03/2021 0.36p 0.37p 0.35p 0.37p 9826315
24/03/2021 0.34p 0.36p 0.33p 0.36p 4581552
23/03/2021 0.36p 0.37p 0.32p 0.36p 11268511
22/03/2021 0.35p 0.37p 0.34p 0.36p 6681271
19/03/2021 0.35p 0.35p 0.34p 0.35p 27456098
18/03/2021 0.37p 0.37p 0.34p 0.35p 12632972
17/03/2021 0.37p 0.37p 0.35p 0.37p 7169118
16/03/2021 0.39p 0.40p 0.36p 0.37p 79575840
15/03/2021 0.39p 0.43p 0.35p 0.39p 21546312
12/03/2021 0.38p 0.40p 0.37p 0.39p 1776052
11/03/2021 0.41p 0.43p 0.37p 0.38p 6096668
10/03/2021 0.41p 0.41p 0.38p 0.41p 5311780
09/03/2021 0.41p 0.41p 0.38p 0.41p 1550007
08/03/2021 0.41p 0.41p 0.38p 0.41p 408352
05/03/2021 0.38p 0.43p 0.38p 0.41p 3161482
04/03/2021 0.38p 0.39p 0.37p 0.38p 4141602
03/03/2021 0.38p 0.39p 0.36p 0.38p 9080586
02/03/2021 0.39p 0.40p 0.35p 0.40p 9338476
01/03/2021 0.41p 0.42p 0.38p 0.39p 4768640
26/02/2021 0.39p 0.42p 0.38p 0.41p 8550661
25/02/2021 0.40p 0.43p 0.38p 0.41p 11688711
24/02/2021 0.43p 0.45p 0.38p 0.40p 19408346
23/02/2021 0.48p 0.50p 0.35p 0.43p 20490948
22/02/2021 0.58p 0.60p 0.48p 0.53p 4260297
19/02/2021 0.63p 0.66p 0.58p 0.58p 1635620
18/02/2021 0.67p 0.70p 0.58p 0.63p 5600243
17/02/2021 0.55p 0.70p 0.51p 0.52p 4974984
16/02/2021 0.55p 0.59p 0.51p 0.55p 680276
15/02/2021 0.55p 0.59p 0.50p 0.55p 162692
12/02/2021 0.54p 0.60p 0.51p 0.55p 700966
11/02/2021 0.53p 0.60p 0.50p 0.54p 2085579
10/02/2021 0.53p 0.55p 0.50p 0.53p 1613093
09/02/2021 0.60p 0.60p 0.50p 0.53p 1968906
08/02/2021 0.61p 0.65p 0.55p 0.60p 1242994
05/02/2021 0.58p 0.64p 0.57p 0.61p 3105657
04/02/2021 0.58p 0.60p 0.55p 0.58p 680991
03/02/2021 0.50p 0.59p 0.48p 0.55p 5030636
02/02/2021 0.50p 0.55p 0.45p 0.50p 985077
01/02/2021 0.53p 0.55p 0.45p 0.50p 1910796
29/01/2021 0.55p 0.57p 0.50p 0.52p 2591807
28/01/2021 0.55p 0.57p 0.52p 0.55p 1063049
27/01/2021 0.57p 0.57p 0.53p 0.55p 1170845
26/01/2021 0.56p 0.60p 0.53p 0.57p 2005460
25/01/2021 0.57p 0.61p 0.53p 0.56p 2132128
22/01/2021 0.63p 0.65p 0.50p 0.65p 4741844
21/01/2021 0.63p 0.65p 0.60p 0.65p 226644
20/01/2021 0.63p 0.64p 0.60p 0.63p 295535
19/01/2021 0.63p 0.64p 0.58p 0.63p 1410801
18/01/2021 0.65p 0.66p 0.60p 0.63p 2127240
15/01/2021 0.65p 0.67p 0.60p 0.65p 1558060
14/01/2021 0.65p 0.67p 0.60p 0.65p 2037071
13/01/2021 0.64p 0.68p 0.60p 0.65p 3642116
12/01/2021 0.64p 0.67p 0.60p 0.67p 1404970
11/01/2021 0.63p 0.68p 0.60p 0.64p 7699690
08/01/2021 0.68p 0.75p 0.60p 0.63p 7915381
07/01/2021 0.72p 0.80p 0.65p 0.75p 9798441
06/01/2021 0.58p 0.80p 0.55p 0.72p 36355576
05/01/2021 0.48p 0.60p 0.46p 0.60p 10060450
04/01/2021 0.44p 0.50p 0.43p 0.48p 6451541
01/01/2021 0.43p 0.45p 0.42p 0.44p 2105647
31/12/2020 0.43p 0.45p 0.42p 0.44p 2105647
30/12/2020 0.41p 0.45p 0.40p 0.43p 8177323
29/12/2020 0.38p 0.43p 0.38p 0.41p 6103709
28/12/2020 0.38p 0.42p 0.37p 0.38p 4450557
25/12/2020 0.38p 0.42p 0.37p 0.38p 4450557

*Close Price adjusted for both dividends and splits