Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/12/2020 0.38p 0.42p 0.37p 0.38p 4450557
23/12/2020 0.34p 0.40p 0.33p 0.38p 3872181
22/12/2020 0.29p 0.35p 0.29p 0.34p 9709621
21/12/2020 0.30p 0.31p 0.27p 0.29p 9425606
18/12/2020 0.29p 0.32p 0.29p 0.29p 2869144
17/12/2020 0.28p 0.32p 0.25p 0.29p 12975510
16/12/2020 0.28p 0.30p 0.26p 0.28p 3218362
15/12/2020 0.28p 0.28p 0.25p 0.28p 8374175
14/12/2020 0.25p 0.32p 0.24p 0.28p 48177616
11/12/2020 0.25p 0.25p 0.24p 0.25p 53033
10/12/2020 0.25p 0.25p 0.24p 0.25p 1479020
09/12/2020 0.25p 0.26p 0.24p 0.25p 3367533
08/12/2020 0.25p 0.25p 0.25p 0.25p 158603
07/12/2020 0.25p 0.25p 0.24p 0.25p 1587936
04/12/2020 0.25p 0.26p 0.24p 0.25p 2938567
03/12/2020 0.25p 0.26p 0.24p 0.25p 8399545
02/12/2020 0.25p 0.25p 0.24p 0.25p 78763
01/12/2020 0.25p 0.26p 0.24p 0.25p 1365266
30/11/2020 0.27p 0.27p 0.24p 0.25p 56315
27/11/2020 0.27p 0.27p 0.25p 0.27p 477014
26/11/2020 0.27p 0.27p 0.26p 0.27p 406547
25/11/2020 0.25p 0.26p 0.24p 0.25p 2574216
24/11/2020 0.28p 0.28p 0.26p 0.26p 755049
23/11/2020 0.28p 0.28p 0.25p 0.28p 1925364
20/11/2020 0.28p 0.29p 0.24p 0.28p 460331
19/11/2020 0.28p 0.28p 0.27p 0.28p 984694
18/11/2020 0.28p 0.28p 0.27p 0.28p 486028
17/11/2020 0.26p 0.28p 0.25p 0.28p 1728239
16/11/2020 0.25p 0.27p 0.25p 0.26p 1016353
13/11/2020 0.24p 0.26p 0.23p 0.25p 5947291
12/11/2020 0.24p 0.25p 0.24p 0.24p 2403889
10/11/2020 0.29p 0.29p 0.23p 0.25p 30243624
09/11/2020 0.25p 0.30p 0.24p 0.29p 8089191
06/11/2020 0.27p 0.27p 0.24p 0.25p 829907
05/11/2020 0.27p 0.27p 0.26p 0.27p 57330
04/11/2020 0.28p 0.30p 0.26p 0.27p 2643862
03/11/2020 0.28p 0.29p 0.26p 0.28p 1306709
02/11/2020 0.27p 0.29p 0.25p 0.28p 2751409
30/10/2020 0.25p 0.25p 0.23p 0.25p 1114856
29/10/2020 0.25p 0.25p 0.23p 0.24p 1015248
28/10/2020 0.25p 0.25p 0.23p 0.25p 4115
27/10/2020 0.25p 0.25p 0.23p 0.25p 68820
26/10/2020 0.25p 0.25p 0.23p 0.25p 136091
23/10/2020 0.25p 0.25p 0.23p 0.25p 236996
22/10/2020 0.24p 0.25p 0.23p 0.25p 2476955
21/10/2020 0.26p 0.26p 0.23p 0.24p 1151300
20/10/2020 0.26p 0.26p 0.25p 0.26p 812858
19/10/2020 0.26p 0.27p 0.24p 0.26p 5735607
16/10/2020 0.26p 0.27p 0.22p 0.26p 5156546
15/10/2020 0.26p 0.26p 0.25p 0.26p 316101
14/10/2020 0.26p 0.26p 0.25p 0.26p 10386
13/10/2020 0.26p 0.26p 0.23p 0.26p 2060479
12/10/2020 0.27p 0.27p 0.24p 0.26p 1219160
09/10/2020 0.27p 0.27p 0.25p 0.27p 5041919
08/10/2020 0.27p 0.27p 0.25p 0.27p 1890755
07/10/2020 0.28p 0.29p 0.25p 0.27p 725689
06/10/2020 0.28p 0.28p 0.25p 0.25p 598392
05/10/2020 0.29p 0.29p 0.25p 0.28p 2085442
02/10/2020 0.29p 0.29p 0.27p 0.29p 280705
01/10/2020 0.29p 0.29p 0.27p 0.29p 284045
30/09/2020 0.29p 0.29p 0.27p 0.29p 586529
29/09/2020 0.31p 0.31p 0.28p 0.29p 1118353
28/09/2020 0.31p 0.31p 0.28p 0.31p 4751
25/09/2020 0.31p 0.31p 0.28p 0.31p 123752
24/09/2020 0.31p 0.31p 0.28p 0.31p 160695
23/09/2020 0.31p 0.31p 0.28p 0.31p 552524
22/09/2020 0.31p 0.31p 0.26p 0.31p 549638
21/09/2020 0.31p 0.31p 0.28p 0.31p 2031148
18/09/2020 0.31p 0.32p 0.28p 0.31p 2598761
17/09/2020 0.32p 0.32p 0.28p 0.31p 3034319
16/09/2020 0.28p 0.32p 0.28p 0.32p 2435376
15/09/2020 0.29p 0.29p 0.25p 0.28p 886923
14/09/2020 0.29p 0.30p 0.25p 0.29p 3620995
11/09/2020 0.29p 0.30p 0.28p 0.29p 2112920
10/09/2020 0.31p 0.31p 0.29p 0.31p 200000
09/09/2020 0.31p 0.31p 0.28p 0.31p 122255
08/09/2020 0.31p 0.31p 0.28p 0.31p 2790
07/09/2020 0.31p 0.31p 0.28p 0.31p 44
04/09/2020 0.31p 0.32p 0.25p 0.31p 14171301
03/09/2020 0.31p 0.31p 0.28p 0.31p 431923
02/09/2020 0.31p 0.32p 0.28p 0.31p 593042
01/09/2020 0.31p 0.32p 0.28p 0.29p 162097
31/08/2020 0.31p 0.32p 0.28p 0.31p 390090
28/08/2020 0.31p 0.32p 0.28p 0.31p 390090
27/08/2020 0.33p 0.33p 0.28p 0.31p 424184
26/08/2020 0.33p 0.35p 0.30p 0.33p 32033
25/08/2020 0.33p 0.33p 0.30p 0.30p 164740
24/08/2020 0.33p 0.33p 0.33p 0.33p 0
21/08/2020 0.33p 0.33p 0.30p 0.33p 1402381
20/08/2020 0.33p 0.33p 0.30p 0.33p 640669
19/08/2020 0.29p 0.33p 0.28p 0.33p 3444161
18/08/2020 0.28p 0.32p 0.26p 0.29p 1979416
17/08/2020 0.32p 0.33p 0.26p 0.28p 13149589
14/08/2020 0.35p 0.35p 0.30p 0.32p 2998119
13/08/2020 0.35p 0.35p 0.34p 0.35p 1184292
12/08/2020 0.35p 0.35p 0.34p 0.34p 1232672
11/08/2020 0.35p 0.35p 0.34p 0.35p 256148
10/08/2020 0.35p 0.35p 0.34p 0.35p 280487
07/08/2020 0.35p 0.35p 0.34p 0.35p 1771873
06/08/2020 0.35p 0.35p 0.34p 0.35p 9402
05/08/2020 0.35p 0.35p 0.34p 0.35p 1131234
04/08/2020 0.35p 0.35p 0.34p 0.35p 276548
03/08/2020 0.34p 0.36p 0.34p 0.35p 2261032
31/07/2020 0.33p 0.35p 0.31p 0.34p 7291454
30/07/2020 0.41p 0.41p 0.36p 0.41p 979843
29/07/2020 0.41p 0.41p 0.36p 0.41p 259919
28/07/2020 0.41p 0.43p 0.36p 0.41p 711052
27/07/2020 0.36p 0.41p 0.35p 0.41p 5181359
24/07/2020 0.36p 0.37p 0.34p 0.36p 482843
23/07/2020 0.36p 0.37p 0.35p 0.36p 140172
22/07/2020 0.35p 0.36p 0.34p 0.36p 1933343
21/07/2020 0.35p 0.35p 0.32p 0.35p 2129493
20/07/2020 0.35p 0.35p 0.32p 0.35p 633724
17/07/2020 0.35p 0.35p 0.32p 0.35p 68320
16/07/2020 0.35p 0.35p 0.32p 0.35p 1345305
15/07/2020 0.38p 0.38p 0.32p 0.35p 1660315
14/07/2020 0.38p 0.39p 0.35p 0.39p 1668414
13/07/2020 0.38p 0.38p 0.35p 0.38p 316644
10/07/2020 0.38p 0.38p 0.35p 0.38p 916383
09/07/2020 0.38p 0.38p 0.35p 0.38p 3098592
08/07/2020 0.38p 0.38p 0.35p 0.35p 417244
07/07/2020 0.38p 0.38p 0.35p 0.38p 299354
06/07/2020 0.38p 0.38p 0.35p 0.38p 533155
03/07/2020 0.36p 0.38p 0.35p 0.38p 4617104
02/07/2020 0.36p 0.36p 0.30p 0.36p 1844556
01/07/2020 0.32p 0.36p 0.31p 0.36p 620319
30/06/2020 0.32p 0.33p 0.30p 0.32p 1283869
29/06/2020 0.32p 0.32p 0.30p 0.32p 2953334
26/06/2020 0.33p 0.33p 0.30p 0.32p 1078657
25/06/2020 0.33p 0.33p 0.30p 0.33p 655201
24/06/2020 0.33p 0.35p 0.30p 0.33p 4790314
23/06/2020 0.33p 0.35p 0.30p 0.30p 3183700
22/06/2020 0.38p 0.38p 0.31p 0.33p 2698861
19/06/2020 0.33p 0.40p 0.33p 0.38p 8170735
18/06/2020 0.36p 0.36p 0.33p 0.33p 1604169
17/06/2020 0.36p 0.37p 0.35p 0.36p 1635747
16/06/2020 0.38p 0.38p 0.31p 0.36p 14415555
15/06/2020 0.38p 0.39p 0.35p 0.38p 1259665
11/06/2020 0.43p 0.43p 0.40p 0.43p 4128722
10/06/2020 0.43p 0.43p 0.40p 0.43p 2315373
09/06/2020 0.43p 0.49p 0.40p 0.43p 5628497
08/06/2020 0.43p 0.45p 0.40p 0.43p 3779113
05/06/2020 0.43p 0.43p 0.38p 0.43p 755759
04/06/2020 0.43p 0.44p 0.40p 0.43p 1728683
03/06/2020 0.45p 0.47p 0.40p 0.43p 2021725
02/06/2020 0.45p 0.47p 0.42p 0.45p 3389066
01/06/2020 0.45p 0.45p 0.40p 0.45p 5121495
29/05/2020 0.48p 0.48p 0.41p 0.45p 8285072
28/05/2020 0.48p 0.48p 0.42p 0.45p 4601880
27/05/2020 0.55p 0.55p 0.45p 0.48p 4355470
26/05/2020 0.60p 0.69p 0.46p 0.55p 28193360
25/05/2020 0.43p 0.55p 0.40p 0.54p 20049479
22/05/2020 0.43p 0.55p 0.40p 0.54p 20049480
21/05/2020 0.43p 0.44p 0.38p 0.43p 3446589
20/05/2020 0.45p 0.48p 0.40p 0.43p 9634080
19/05/2020 0.35p 0.47p 0.35p 0.45p 23925732
18/05/2020 0.29p 0.38p 0.28p 0.35p 6363542
15/05/2020 0.29p 0.30p 0.28p 0.29p 1119046
14/05/2020 0.29p 0.30p 0.28p 0.29p 1005076
13/05/2020 0.32p 0.32p 0.28p 0.29p 6474747
12/05/2020 0.33p 0.33p 0.29p 0.30p 3971814
11/05/2020 0.33p 0.33p 0.28p 0.33p 2604506
08/05/2020 0.38p 0.38p 0.30p 0.33p 3337640
07/05/2020 0.38p 0.38p 0.30p 0.33p 3337640
06/05/2020 0.38p 0.38p 0.33p 0.38p 2106082
05/05/2020 0.38p 0.38p 0.30p 0.38p 18140798
04/05/2020 0.38p 0.38p 0.35p 0.38p 333147
01/05/2020 0.38p 0.39p 0.35p 0.38p 1306434
30/04/2020 0.38p 0.42p 0.35p 0.38p 14621855
29/04/2020 0.43p 0.50p 0.35p 0.38p 4293189
28/04/2020 0.35p 0.40p 0.33p 0.40p 10999162
27/04/2020 0.40p 0.44p 0.33p 0.35p 13582883
24/04/2020 0.38p 0.43p 0.32p 0.40p 19878748
23/04/2020 0.38p 0.44p 0.28p 0.37p 31558364
22/04/2020 0.38p 0.38p 0.35p 0.38p 302011
21/04/2020 0.38p 0.39p 0.35p 0.38p 749273
20/04/2020 0.43p 0.44p 0.36p 0.38p 1562718
17/04/2020 0.48p 0.48p 0.40p 0.43p 3027218
16/04/2020 0.48p 0.49p 0.45p 0.48p 1018608
15/04/2020 0.48p 0.49p 0.45p 0.48p 155351
14/04/2020 0.58p 0.60p 0.45p 0.48p 4505191
13/04/2020 0.53p 0.54p 0.45p 0.53p 634403
10/04/2020 0.53p 0.54p 0.45p 0.53p 634403
09/04/2020 0.53p 0.54p 0.45p 0.53p 634403
08/04/2020 0.53p 0.54p 0.45p 0.53p 263048
07/04/2020 0.48p 0.55p 0.40p 0.53p 5706770
06/04/2020 0.43p 0.48p 0.40p 0.48p 3906725
03/04/2020 0.50p 0.50p 0.40p 0.43p 1518618
02/04/2020 0.60p 0.60p 0.40p 0.50p 17387648
01/04/2020 0.68p 0.68p 0.65p 0.65p 201105
31/03/2020 0.63p 0.72p 0.63p 0.68p 7033163
30/03/2020 0.63p 0.63p 0.60p 0.63p 607268
27/03/2020 0.70p 0.70p 0.60p 0.63p 886693
26/03/2020 0.63p 0.75p 0.55p 0.70p 10045956
25/03/2020 0.63p 0.65p 0.60p 0.65p 495988
24/03/2020 0.65p 0.65p 0.60p 0.63p 1549359
23/03/2020 0.65p 0.65p 0.55p 0.63p 613197
20/03/2020 0.65p 0.68p 0.60p 0.65p 345926
19/03/2020 0.65p 0.65p 0.57p 0.65p 534597
18/03/2020 0.68p 0.70p 0.60p 0.65p 903105

*Close Price adjusted for both dividends and splits