Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/07/2022 0.31p 0.32p 0.29p 0.30p 17709192
22/07/2022 0.30p 0.32p 0.30p 0.31p 9732928
21/07/2022 0.29p 0.30p 0.29p 0.30p 4007965
20/07/2022 0.29p 0.31p 0.28p 0.30p 11328161
19/07/2022 0.28p 0.29p 0.28p 0.29p 8266161
18/07/2022 0.28p 0.29p 0.28p 0.28p 7206084
15/07/2022 0.29p 0.29p 0.28p 0.29p 5820272
14/07/2022 0.31p 0.31p 0.28p 0.29p 32843348
13/07/2022 0.28p 0.31p 0.26p 0.31p 55580984
12/07/2022 0.26p 0.29p 0.25p 0.28p 47019560
11/07/2022 0.25p 0.27p 0.25p 0.26p 101387496
08/07/2022 0.26p 0.26p 0.24p 0.25p 16772204
07/07/2022 0.27p 0.27p 0.25p 0.26p 10103962
06/07/2022 0.28p 0.28p 0.26p 0.27p 16010188
05/07/2022 0.26p 0.28p 0.25p 0.28p 115217184
04/07/2022 0.26p 0.26p 0.24p 0.26p 19948280
01/07/2022 0.26p 0.26p 0.24p 0.26p 4279621
30/06/2022 0.27p 0.27p 0.26p 0.26p 2308226
29/06/2022 0.27p 0.27p 0.26p 0.27p 541145
28/06/2022 0.29p 0.29p 0.25p 0.27p 11067299
27/06/2022 0.29p 0.29p 0.28p 0.29p 28714632
24/06/2022 0.33p 0.33p 0.28p 0.29p 20918380
23/06/2022 0.34p 0.34p 0.33p 0.33p 2396035
22/06/2022 0.34p 0.34p 0.32p 0.34p 1331500
21/06/2022 0.34p 0.34p 0.32p 0.34p 664646
20/06/2022 0.34p 0.34p 0.33p 0.34p 1080306
17/06/2022 0.34p 0.34p 0.33p 0.33p 14789739
16/06/2022 0.36p 0.36p 0.32p 0.34p 12500279
15/06/2022 0.36p 0.36p 0.34p 0.36p 245309
14/06/2022 0.36p 0.36p 0.34p 0.36p 1697
13/06/2022 0.36p 0.36p 0.33p 0.36p 11027004
10/06/2022 0.36p 0.36p 0.34p 0.36p 907848
09/06/2022 0.35p 0.36p 0.34p 0.36p 3615081
08/06/2022 0.35p 0.36p 0.34p 0.35p 87894800
07/06/2022 0.35p 0.35p 0.35p 0.35p 3130820
06/06/2022 0.37p 0.37p 0.33p 0.35p 9133094
03/06/2022 0.34p 0.37p 0.34p 0.36p 9775870
02/06/2022 0.34p 0.37p 0.34p 0.36p 9775870
01/06/2022 0.34p 0.37p 0.34p 0.36p 9775870
31/05/2022 0.34p 0.35p 0.32p 0.34p 12595819
30/05/2022 0.34p 0.34p 0.32p 0.34p 7978033
27/05/2022 0.34p 0.35p 0.33p 0.34p 5756959
26/05/2022 0.34p 0.34p 0.31p 0.34p 25106544
25/05/2022 0.35p 0.35p 0.34p 0.35p 5420919
24/05/2022 0.33p 0.35p 0.33p 0.35p 41939024
23/05/2022 0.35p 0.35p 0.32p 0.33p 31595940
20/05/2022 0.38p 0.38p 0.34p 0.34p 24067378
19/05/2022 0.39p 0.39p 0.37p 0.38p 12273624
18/05/2022 0.39p 0.39p 0.38p 0.39p 789293
17/05/2022 0.41p 0.41p 0.38p 0.39p 5918813
16/05/2022 0.41p 0.41p 0.39p 0.41p 816558
13/05/2022 0.41p 0.42p 0.39p 0.41p 5138964
12/05/2022 0.40p 0.42p 0.39p 0.41p 1104556
11/05/2022 0.40p 0.41p 0.39p 0.40p 4181477
10/05/2022 0.41p 0.41p 0.38p 0.39p 7256902
09/05/2022 0.43p 0.44p 0.40p 0.41p 3757893
06/05/2022 0.44p 0.44p 0.42p 0.43p 5509975
05/05/2022 0.44p 0.46p 0.42p 0.45p 20140450
04/05/2022 0.44p 0.46p 0.43p 0.45p 13739471
03/05/2022 0.44p 0.47p 0.42p 0.44p 20480076
02/05/2022 0.44p 0.46p 0.42p 0.44p 12423241
29/04/2022 0.44p 0.46p 0.42p 0.44p 8674984
28/04/2022 0.44p 0.45p 0.43p 0.44p 9947147
27/04/2022 0.43p 0.44p 0.36p 0.44p 75197920
26/04/2022 0.44p 0.44p 0.41p 0.43p 7149033
25/04/2022 0.44p 0.44p 0.42p 0.44p 2546438
22/04/2022 0.46p 0.46p 0.41p 0.44p 21770688
21/04/2022 0.46p 0.46p 0.45p 0.46p 16262790
20/04/2022 0.47p 0.48p 0.45p 0.46p 12066397
19/04/2022 0.47p 0.48p 0.46p 0.47p 12881682
18/04/2022 0.49p 0.50p 0.45p 0.47p 12990428
15/04/2022 0.49p 0.50p 0.45p 0.47p 12990428
14/04/2022 0.49p 0.50p 0.45p 0.47p 10951926
13/04/2022 0.49p 0.50p 0.47p 0.49p 8732854
12/04/2022 0.49p 0.51p 0.47p 0.49p 31879788
11/04/2022 0.48p 0.51p 0.46p 0.49p 28314592
08/04/2022 0.47p 0.48p 0.46p 0.47p 10609131
07/04/2022 0.47p 0.48p 0.46p 0.48p 12573211
06/04/2022 0.49p 0.51p 0.45p 0.47p 26514692
05/04/2022 0.49p 0.50p 0.48p 0.49p 20352162
04/04/2022 0.48p 0.52p 0.47p 0.49p 79524875
01/04/2022 0.47p 0.49p 0.46p 0.48p 30960734
31/03/2022 0.46p 0.48p 0.46p 0.48p 17625660
30/03/2022 0.45p 0.48p 0.44p 0.46p 30930412
29/03/2022 0.44p 0.45p 0.42p 0.44p 6812212
28/03/2022 0.43p 0.44p 0.42p 0.44p 14855469
25/03/2022 0.45p 0.45p 0.42p 0.43p 12556306
24/03/2022 0.43p 0.46p 0.42p 0.45p 27838134
23/03/2022 0.43p 0.43p 0.41p 0.43p 10072598
22/03/2022 0.43p 0.43p 0.40p 0.43p 12453415
21/03/2022 0.43p 0.44p 0.41p 0.43p 20000284
18/03/2022 0.38p 0.44p 0.38p 0.43p 57852992
17/03/2022 0.38p 0.38p 0.36p 0.38p 28241080
16/03/2022 0.37p 0.38p 0.36p 0.38p 17995384
15/03/2022 0.38p 0.38p 0.35p 0.37p 17152584
14/03/2022 0.35p 0.39p 0.33p 0.38p 34584384
11/03/2022 0.35p 0.36p 0.34p 0.35p 15904305
10/03/2022 0.36p 0.36p 0.35p 0.35p 1356709
09/03/2022 0.36p 0.36p 0.34p 0.36p 2354395
08/03/2022 0.36p 0.36p 0.33p 0.36p 2416381
07/03/2022 0.36p 0.39p 0.34p 0.36p 19366980
04/03/2022 0.36p 0.36p 0.34p 0.35p 2439619
03/03/2022 0.35p 0.36p 0.34p 0.36p 20349104
02/03/2022 0.36p 0.36p 0.34p 0.35p 7649913
01/03/2022 0.36p 0.37p 0.35p 0.35p 11414409
28/02/2022 0.34p 0.36p 0.33p 0.36p 9272165
25/02/2022 0.33p 0.35p 0.33p 0.35p 19258192
24/02/2022 0.33p 0.33p 0.33p 0.33p 2976070
23/02/2022 0.35p 0.35p 0.32p 0.33p 11122673
22/02/2022 0.36p 0.36p 0.33p 0.35p 5753634
21/02/2022 0.37p 0.37p 0.34p 0.36p 15868269
18/02/2022 0.36p 0.37p 0.35p 0.37p 11195071
17/02/2022 0.36p 0.36p 0.35p 0.36p 5341278
16/02/2022 0.36p 0.37p 0.34p 0.36p 45782544
15/02/2022 0.36p 0.36p 0.35p 0.36p 422333
14/02/2022 0.36p 0.36p 0.34p 0.36p 24040664
11/02/2022 0.36p 0.36p 0.35p 0.36p 1226860
10/02/2022 0.36p 0.36p 0.35p 0.36p 7598457
09/02/2022 0.36p 0.36p 0.35p 0.36p 6382114
08/02/2022 0.35p 0.38p 0.34p 0.37p 36554956
07/02/2022 0.38p 0.38p 0.34p 0.36p 9487816
04/02/2022 0.37p 0.38p 0.35p 0.38p 37704884
03/02/2022 0.36p 0.38p 0.34p 0.37p 38330748
02/02/2022 0.35p 0.37p 0.33p 0.35p 6696590
01/02/2022 0.35p 0.36p 0.33p 0.34p 16466795
31/01/2022 0.35p 0.40p 0.33p 0.35p 50223864
28/01/2022 0.33p 0.36p 0.32p 0.35p 13783008
27/01/2022 0.29p 0.35p 0.27p 0.33p 20255300
26/01/2022 0.29p 0.30p 0.28p 0.29p 2590398
25/01/2022 0.30p 0.30p 0.28p 0.29p 631229
24/01/2022 0.33p 0.35p 0.28p 0.30p 5198151
21/01/2022 0.32p 0.35p 0.31p 0.33p 7975633
20/01/2022 0.32p 0.33p 0.30p 0.32p 6704183
19/01/2022 0.31p 0.32p 0.30p 0.32p 1256398
18/01/2022 0.31p 0.31p 0.30p 0.31p 2620491
17/01/2022 0.31p 0.32p 0.29p 0.31p 2432864
14/01/2022 0.29p 0.32p 0.28p 0.31p 3780835
13/01/2022 0.31p 0.32p 0.28p 0.29p 2516090
12/01/2022 0.32p 0.33p 0.29p 0.31p 9156198
10/01/2022 0.33p 0.33p 0.30p 0.32p 2412747
07/01/2022 0.32p 0.33p 0.30p 0.32p 3932143
06/01/2022 0.33p 0.34p 0.32p 0.32p 14725982
05/01/2022 0.33p 0.34p 0.30p 0.33p 10226257
04/01/2022 0.32p 0.35p 0.30p 0.33p 16191074
03/01/2022 0.32p 0.33p 0.30p 0.32p 1481461
31/12/2021 0.32p 0.33p 0.30p 0.32p 1481461
30/12/2021 0.31p 0.34p 0.29p 0.32p 21155248
29/12/2021 0.29p 0.34p 0.29p 0.31p 32770300
28/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
27/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
24/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
23/12/2021 0.26p 0.29p 0.24p 0.27p 7000710
22/12/2021 0.25p 0.27p 0.23p 0.26p 1064086
21/12/2021 0.25p 0.25p 0.23p 0.25p 412940
20/12/2021 0.24p 0.27p 0.22p 0.25p 5914917
17/12/2021 0.26p 0.27p 0.23p 0.24p 17359772
16/12/2021 0.26p 0.26p 0.24p 0.26p 1657127
15/12/2021 0.26p 0.26p 0.24p 0.26p 4715590
14/12/2021 0.26p 0.27p 0.24p 0.26p 547048
13/12/2021 0.24p 0.27p 0.24p 0.27p 5355963
10/12/2021 0.25p 0.27p 0.23p 0.26p 9827515
09/12/2021 0.28p 0.29p 0.25p 0.25p 5321748
08/12/2021 0.28p 0.30p 0.26p 0.28p 3379033
07/12/2021 0.28p 0.30p 0.25p 0.28p 1176272
06/12/2021 0.26p 0.28p 0.25p 0.28p 11171726
03/12/2021 0.29p 0.30p 0.25p 0.26p 2093954
02/12/2021 0.29p 0.30p 0.27p 0.29p 1889341
01/12/2021 0.29p 0.30p 0.27p 0.29p 1411953
30/11/2021 0.28p 0.29p 0.27p 0.29p 1088142
29/11/2021 0.29p 0.29p 0.27p 0.28p 4764858
26/11/2021 0.30p 0.30p 0.28p 0.29p 1892885
25/11/2021 0.30p 0.30p 0.29p 0.30p 4276753
24/11/2021 0.29p 0.30p 0.28p 0.30p 3090700
23/11/2021 0.31p 0.31p 0.28p 0.29p 6790014
22/11/2021 0.32p 0.33p 0.28p 0.31p 36293936
19/11/2021 0.32p 0.33p 0.30p 0.32p 34863904
18/11/2021 0.34p 0.34p 0.31p 0.32p 2247540
17/11/2021 0.31p 0.33p 0.29p 0.33p 26864432
16/11/2021 0.33p 0.34p 0.26p 0.31p 37053376
15/11/2021 0.25p 0.32p 0.24p 0.29p 24595128
12/11/2021 0.25p 0.26p 0.24p 0.26p 10069801
11/11/2021 0.27p 0.27p 0.24p 0.25p 4735307
10/11/2021 0.25p 0.27p 0.24p 0.27p 9576487
09/11/2021 0.25p 0.27p 0.24p 0.25p 4550848
08/11/2021 0.26p 0.27p 0.24p 0.26p 7627909
05/11/2021 0.26p 0.26p 0.24p 0.26p 3153818
04/11/2021 0.26p 0.26p 0.25p 0.26p 5759345
03/11/2021 0.27p 0.27p 0.25p 0.26p 6332070
02/11/2021 0.28p 0.28p 0.24p 0.27p 18993004
01/11/2021 0.30p 0.30p 0.27p 0.30p 12848801
29/10/2021 0.26p 0.30p 0.25p 0.29p 56696124
28/10/2021 0.26p 0.27p 0.25p 0.25p 2190692
27/10/2021 0.26p 0.26p 0.25p 0.26p 5434352
26/10/2021 0.25p 0.27p 0.24p 0.26p 9650612
25/10/2021 0.25p 0.25p 0.24p 0.25p 61714
22/10/2021 0.25p 0.25p 0.24p 0.25p 1152938
21/10/2021 0.25p 0.25p 0.24p 0.25p 5219173
20/10/2021 0.25p 0.25p 0.24p 0.25p 1522818
19/10/2021 0.25p 0.25p 0.24p 0.25p 606714
18/10/2021 0.25p 0.25p 0.24p 0.25p 3664237

*Close Price adjusted for both dividends and splits