Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits