Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/03/2020 0.73p 0.73p 0.65p 0.70p 408964
16/03/2020 0.75p 0.77p 0.65p 0.73p 1115032
13/03/2020 0.73p 0.80p 0.73p 0.77p 593669
12/03/2020 0.75p 0.79p 0.70p 0.73p 804981
11/03/2020 0.75p 0.80p 0.73p 0.75p 202898
10/03/2020 0.73p 0.75p 0.73p 0.75p 126190
09/03/2020 0.90p 0.90p 0.70p 0.73p 4508949
06/03/2020 0.96p 0.96p 0.90p 0.93p 616526
05/03/2020 1.00p 1.02p 0.93p 0.96p 1821289
04/03/2020 1.00p 1.03p 0.95p 1.00p 3102087
03/03/2020 1.00p 1.02p 0.95p 1.00p 164187
02/03/2020 1.03p 1.03p 0.95p 1.00p 555127
28/02/2020 1.08p 1.08p 0.95p 1.03p 1661350
27/02/2020 1.08p 1.08p 1.05p 1.08p 206604
26/02/2020 1.13p 1.15p 1.05p 1.08p 2049824
25/02/2020 1.18p 1.18p 1.10p 1.13p 168333
24/02/2020 1.23p 1.24p 1.15p 1.18p 929816
21/02/2020 1.23p 1.25p 1.20p 1.23p 555080
20/02/2020 1.23p 1.23p 1.20p 1.23p 37730
19/02/2020 1.23p 1.23p 1.20p 1.23p 419928
18/02/2020 1.23p 1.23p 1.20p 1.23p 159234
17/02/2020 1.28p 1.28p 1.20p 1.23p 593127
14/02/2020 1.33p 1.33p 1.25p 1.28p 703342
13/02/2020 1.35p 1.35p 1.27p 1.33p 635601
12/02/2020 1.35p 1.38p 1.30p 1.35p 1110729
11/02/2020 1.30p 1.35p 1.26p 1.35p 4297321
10/02/2020 1.25p 1.30p 1.20p 1.30p 4627834
07/02/2020 1.25p 1.28p 1.10p 1.25p 10891755
06/02/2020 1.40p 1.40p 1.15p 1.25p 22097968
05/02/2020 1.43p 1.43p 1.35p 1.40p 3204700
04/02/2020 1.58p 1.58p 1.40p 1.43p 5728834
03/02/2020 1.65p 1.65p 1.50p 1.58p 1705390
31/01/2020 1.65p 1.68p 1.60p 1.65p 1257145
30/01/2020 1.70p 1.70p 1.52p 1.58p 2455028
29/01/2020 1.73p 1.73p 1.65p 1.70p 405908
28/01/2020 1.75p 1.75p 1.70p 1.73p 319157
27/01/2020 1.80p 1.80p 1.70p 1.75p 750456
24/01/2020 1.80p 1.80p 1.75p 1.80p 143759
23/01/2020 1.80p 1.80p 1.75p 1.80p 176099
22/01/2020 1.80p 1.81p 1.76p 1.80p 509623
21/01/2020 1.88p 1.88p 1.75p 1.80p 2662239
20/01/2020 1.88p 1.88p 1.80p 1.88p 859713
17/01/2020 1.88p 1.90p 1.85p 1.88p 304770
16/01/2020 1.88p 1.90p 1.85p 1.88p 1516179
15/01/2020 1.98p 1.98p 1.85p 1.88p 854460
14/01/2020 1.85p 1.98p 1.85p 1.98p 773933
13/01/2020 1.95p 1.95p 1.80p 1.85p 632204
10/01/2020 1.95p 1.97p 1.90p 1.95p 453759
09/01/2020 1.88p 1.95p 1.80p 1.95p 875770
08/01/2020 1.88p 1.94p 1.80p 1.88p 202409
07/01/2020 1.88p 1.88p 1.82p 1.88p 29141
06/01/2020 1.85p 1.90p 1.82p 1.88p 116191
03/01/2020 1.85p 1.90p 1.81p 1.85p 308345
02/01/2020 1.85p 1.85p 1.81p 1.85p 14050
01/01/2020 1.85p 1.85p 1.81p 1.85p 10467
31/12/2019 1.85p 1.85p 1.81p 1.85p 10467
30/12/2019 1.85p 1.87p 1.81p 1.85p 258656
27/12/2019 1.85p 1.87p 1.81p 1.85p 114666
26/12/2019 1.85p 1.87p 1.80p 1.85p 341215
25/12/2019 1.85p 1.87p 1.80p 1.85p 341215
24/12/2019 1.85p 1.87p 1.80p 1.85p 341215
23/12/2019 1.83p 1.85p 1.82p 1.83p 205701
20/12/2019 1.85p 1.88p 1.80p 1.83p 417733
19/12/2019 1.85p 1.88p 1.78p 1.85p 783392
18/12/2019 1.85p 1.90p 1.80p 1.85p 966975
17/12/2019 1.90p 1.90p 1.82p 1.85p 415392
16/12/2019 1.90p 1.90p 1.85p 1.90p 217809
13/12/2019 1.93p 1.95p 1.90p 1.90p 760483
12/12/2019 1.83p 1.90p 1.82p 1.88p 3002261
11/12/2019 1.98p 2.00p 1.80p 1.83p 778534
10/12/2019 1.93p 1.98p 1.85p 1.98p 149857
09/12/2019 2.03p 2.03p 1.85p 1.93p 1781589
06/12/2019 2.03p 2.03p 1.95p 2.03p 646555
05/12/2019 2.03p 2.03p 1.95p 2.03p 312698
04/12/2019 2.03p 2.04p 1.95p 2.03p 207128
03/12/2019 2.15p 2.15p 1.85p 2.03p 6919735
02/12/2019 2.05p 2.09p 2.00p 2.08p 424687
29/11/2019 2.03p 2.15p 2.00p 2.05p 7682636
28/11/2019 2.13p 2.20p 1.90p 2.03p 4721332
27/11/2019 2.13p 2.20p 2.05p 2.13p 1894826
26/11/2019 2.13p 2.14p 2.06p 2.13p 238551
25/11/2019 2.20p 2.21p 2.03p 2.13p 2535581
22/11/2019 2.38p 2.40p 2.00p 2.20p 13136265
21/11/2019 2.25p 2.30p 2.20p 2.25p 472926
20/11/2019 2.28p 2.29p 2.20p 2.25p 579178
19/11/2019 2.40p 2.40p 2.25p 2.28p 275491
18/11/2019 2.40p 2.50p 2.30p 2.40p 811009
15/11/2019 2.18p 2.45p 2.15p 2.40p 2459205
14/11/2019 2.15p 2.19p 2.10p 2.18p 431834
13/11/2019 2.33p 2.48p 2.03p 2.15p 7211178
12/11/2019 2.10p 2.11p 2.00p 2.08p 2178496
11/11/2019 2.13p 2.15p 2.03p 2.10p 2017146
08/11/2019 2.23p 2.23p 2.08p 2.13p 2936552
07/11/2019 2.33p 2.35p 2.11p 2.23p 5481505
06/11/2019 2.43p 2.43p 2.29p 2.33p 1702410
05/11/2019 2.43p 2.45p 2.40p 2.43p 308342
04/11/2019 2.45p 2.45p 2.40p 2.43p 1239645
01/11/2019 2.45p 2.47p 2.40p 2.45p 641926
31/10/2019 2.60p 2.60p 2.40p 2.45p 2027675
30/10/2019 2.58p 2.60p 2.40p 2.60p 1572618
29/10/2019 2.63p 2.63p 2.39p 2.41p 4098484
28/10/2019 2.58p 2.63p 2.55p 2.63p 542435
25/10/2019 2.25p 2.64p 2.16p 2.58p 8947277
24/10/2019 2.83p 2.83p 2.80p 2.83p 323286
23/10/2019 2.85p 2.85p 2.80p 2.83p 1632635
22/10/2019 2.88p 2.88p 2.81p 2.85p 1342226
21/10/2019 2.90p 2.90p 2.85p 2.88p 614172
18/10/2019 2.88p 2.94p 2.85p 2.90p 3796798
17/10/2019 2.88p 2.90p 2.81p 2.85p 2426691
16/10/2019 2.90p 2.92p 2.85p 2.88p 323756
15/10/2019 2.90p 3.20p 2.80p 2.90p 8073393
14/10/2019 2.73p 2.73p 2.60p 2.63p 1911631
11/10/2019 2.73p 2.73p 2.70p 2.73p 539085
10/10/2019 2.78p 2.78p 2.70p 2.73p 545044
09/10/2019 2.83p 2.85p 2.70p 2.78p 89496
08/10/2019 2.85p 2.88p 2.75p 2.83p 490710
07/10/2019 2.93p 2.93p 2.80p 2.85p 1110474
04/10/2019 2.95p 2.95p 2.85p 2.93p 818192
03/10/2019 2.78p 2.88p 2.78p 2.85p 383926
02/10/2019 2.88p 2.88p 2.71p 2.78p 849743
01/10/2019 2.88p 2.90p 2.85p 2.88p 218371
30/09/2019 2.95p 2.99p 2.85p 2.88p 1091153
27/09/2019 2.98p 2.99p 2.90p 2.95p 483769
26/09/2019 2.98p 3.00p 2.95p 2.98p 208020
25/09/2019 2.88p 3.00p 2.88p 2.98p 1065003
24/09/2019 3.10p 3.15p 2.85p 2.88p 2372170
23/09/2019 2.93p 3.17p 2.88p 3.10p 1060370
20/09/2019 2.80p 3.00p 2.77p 2.93p 1020580
19/09/2019 3.15p 3.15p 2.80p 2.80p 2958121
18/09/2019 3.13p 3.20p 3.10p 3.15p 463002
17/09/2019 3.28p 3.28p 3.10p 3.13p 1453491
16/09/2019 3.18p 3.33p 3.15p 3.28p 3663136
13/09/2019 3.15p 3.20p 3.15p 3.18p 737970
12/09/2019 3.10p 3.20p 2.92p 3.15p 2500221
11/09/2019 3.23p 3.35p 3.00p 3.10p 4157646
10/09/2019 2.80p 3.25p 2.80p 3.23p 7072163
09/09/2019 2.95p 3.00p 2.80p 2.80p 1349773
06/09/2019 2.83p 3.00p 2.79p 2.98p 3595627
05/09/2019 2.80p 2.90p 2.74p 2.83p 729903
04/09/2019 2.70p 2.80p 2.65p 2.80p 225049
03/09/2019 2.73p 3.00p 2.65p 2.68p 1195383
02/09/2019 2.50p 2.80p 2.50p 2.73p 4513721
30/08/2019 2.35p 2.50p 2.30p 2.50p 1403461
29/08/2019 2.35p 2.35p 2.30p 2.35p 761061
28/08/2019 2.33p 2.36p 2.30p 2.35p 365835
27/08/2019 2.33p 2.33p 2.30p 2.33p 23176
23/08/2019 2.40p 2.40p 2.30p 2.33p 1014590
22/08/2019 2.53p 2.53p 2.35p 2.40p 450649
21/08/2019 2.43p 2.53p 2.37p 2.53p 1715837
20/08/2019 2.33p 2.47p 2.32p 2.43p 1249643
19/08/2019 2.25p 2.60p 2.20p 2.33p 7289488
16/08/2019 2.25p 2.25p 2.15p 2.23p 653899
15/08/2019 2.23p 2.30p 2.17p 2.25p 2519386
14/08/2019 2.08p 2.23p 2.08p 2.23p 857015
13/08/2019 2.20p 2.20p 2.11p 2.13p 968638
12/08/2019 2.25p 2.28p 2.15p 2.20p 488632
09/08/2019 2.25p 2.28p 2.20p 2.25p 35918
08/08/2019 2.25p 2.28p 2.20p 2.25p 507600
07/08/2019 2.23p 2.25p 2.21p 2.25p 1166600
06/08/2019 2.30p 2.30p 2.20p 2.23p 3253329
05/08/2019 2.30p 2.34p 2.28p 2.30p 350606
02/08/2019 2.33p 2.33p 2.20p 2.30p 646205
01/08/2019 2.30p 2.35p 2.30p 2.33p 246852
31/07/2019 2.45p 2.45p 2.28p 2.30p 1203454
30/07/2019 2.45p 2.45p 2.35p 2.45p 385409
29/07/2019 2.45p 2.45p 2.35p 2.45p 115319
26/07/2019 2.45p 2.49p 2.36p 2.45p 1266137
25/07/2019 2.45p 2.49p 2.39p 2.45p 374361
24/07/2019 2.40p 2.47p 2.35p 2.45p 206750
23/07/2019 2.45p 2.50p 2.35p 2.40p 1308982
22/07/2019 2.30p 2.51p 2.30p 2.45p 2201973
19/07/2019 2.30p 2.35p 2.25p 2.30p 711585
18/07/2019 2.48p 2.50p 2.20p 2.30p 2214358
17/07/2019 2.33p 2.50p 2.29p 2.48p 3401796
16/07/2019 2.30p 2.38p 2.26p 2.33p 2066185
15/07/2019 2.28p 2.30p 2.21p 2.30p 2599916
12/07/2019 2.28p 2.33p 2.21p 2.28p 893158
11/07/2019 2.28p 2.29p 2.20p 2.28p 898596
10/07/2019 2.28p 2.30p 2.20p 2.28p 1161233
09/07/2019 2.25p 2.35p 2.21p 2.28p 1739029
08/07/2019 2.25p 2.30p 2.18p 2.25p 1943734
05/07/2019 2.18p 2.30p 2.14p 2.25p 1437956
04/07/2019 2.05p 2.25p 2.00p 2.18p 4379238
03/07/2019 2.05p 2.05p 2.00p 2.05p 1466702
02/07/2019 2.05p 2.09p 2.00p 2.05p 349134
01/07/2019 2.00p 2.09p 1.98p 2.05p 1895711
28/06/2019 1.98p 2.00p 1.95p 2.00p 776138
27/06/2019 1.98p 2.00p 1.97p 1.98p 528479
26/06/2019 2.03p 2.05p 1.95p 1.98p 591273
25/06/2019 2.03p 2.05p 2.00p 2.03p 816161
24/06/2019 2.10p 2.14p 2.03p 2.03p 424382
21/06/2019 2.13p 2.14p 2.05p 2.10p 664322
20/06/2019 2.13p 2.15p 2.10p 2.13p 86606
19/06/2019 2.15p 2.19p 2.11p 2.13p 511296
18/06/2019 2.15p 2.20p 2.13p 2.15p 944686
17/06/2019 2.13p 2.20p 2.13p 2.15p 1021106
14/06/2019 2.20p 2.23p 2.11p 2.13p 1809952
13/06/2019 2.25p 2.27p 2.15p 2.20p 1485629
12/06/2019 1.98p 2.33p 1.98p 2.20p 11568181
11/06/2019 2.00p 2.00p 1.95p 1.98p 2177005

*Close Price adjusted for both dividends and splits