Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/06/2019 1.95p 2.01p 1.90p 2.00p 2178691
07/06/2019 2.00p 2.04p 1.91p 1.95p 500887
06/06/2019 2.00p 2.02p 1.95p 2.00p 700766
05/06/2019 2.00p 2.03p 1.95p 2.00p 678222
04/06/2019 2.03p 2.05p 1.95p 2.00p 1084678
03/06/2019 2.10p 2.10p 2.00p 2.03p 1229225
31/05/2019 2.10p 2.10p 2.05p 2.10p 424858
30/05/2019 2.15p 2.15p 2.00p 2.10p 1346504
29/05/2019 2.23p 2.23p 2.10p 2.15p 1089901
28/05/2019 2.20p 2.24p 2.15p 2.23p 1236774
24/05/2019 2.15p 2.25p 2.15p 2.20p 1338854
23/05/2019 2.25p 2.25p 2.10p 2.15p 571097
22/05/2019 2.28p 2.30p 2.20p 2.25p 1594916
21/05/2019 2.15p 2.30p 2.15p 2.28p 2573226
20/05/2019 2.23p 2.23p 2.15p 2.15p 433408
17/05/2019 2.28p 2.30p 2.20p 2.23p 1007637
16/05/2019 2.10p 2.35p 2.06p 2.28p 6840141
15/05/2019 2.03p 2.10p 2.00p 2.10p 941707
14/05/2019 2.08p 2.08p 2.00p 2.03p 637983
13/05/2019 2.18p 2.18p 2.05p 2.08p 552138
10/05/2019 2.08p 2.18p 2.08p 2.18p 293653
09/05/2019 2.08p 2.10p 2.05p 2.08p 615661
08/05/2019 2.23p 2.25p 2.00p 2.08p 3135142
07/05/2019 2.35p 2.35p 2.20p 2.23p 996454
03/05/2019 2.35p 2.35p 2.30p 2.35p 32142
02/05/2019 2.35p 2.35p 2.30p 2.35p 820398
01/05/2019 2.45p 2.45p 2.25p 2.35p 1049810
30/04/2019 2.53p 2.53p 2.40p 2.45p 371539
29/04/2019 2.48p 2.60p 2.45p 2.53p 1369266
26/04/2019 2.45p 2.45p 2.43p 2.45p 527662
25/04/2019 2.48p 2.48p 2.40p 2.45p 941277
24/04/2019 2.45p 2.50p 2.35p 2.45p 2149470
23/04/2019 2.45p 2.54p 2.40p 2.45p 1197633
18/04/2019 2.80p 2.80p 2.41p 2.45p 5075834
17/04/2019 2.38p 2.90p 2.38p 2.83p 13220344
16/04/2019 2.13p 2.45p 2.11p 2.38p 7530558
15/04/2019 2.08p 2.15p 2.08p 2.10p 1607069
12/04/2019 2.10p 2.18p 2.05p 2.08p 1250508
11/04/2019 2.10p 2.18p 2.03p 2.10p 3419337
10/04/2019 2.00p 2.10p 2.00p 2.10p 2315233
09/04/2019 1.98p 2.05p 1.97p 2.00p 2332333
08/04/2019 1.98p 2.00p 1.83p 2.00p 4186364
05/04/2019 1.93p 1.98p 1.78p 1.98p 3676751
04/04/2019 2.08p 2.09p 1.90p 1.93p 1537895
03/04/2019 2.08p 2.10p 2.00p 2.08p 134517
02/04/2019 2.08p 2.11p 2.00p 2.08p 278024
01/04/2019 1.95p 2.15p 1.95p 2.08p 4974318
29/03/2019 1.95p 1.99p 1.95p 1.95p 623434
28/03/2019 1.95p 1.99p 1.95p 1.95p 224213
27/03/2019 2.08p 2.08p 1.93p 1.95p 1239027
26/03/2019 2.08p 2.10p 2.05p 2.08p 336495
25/03/2019 2.10p 2.12p 2.05p 2.08p 681414
22/03/2019 2.10p 2.13p 2.08p 2.10p 591993
21/03/2019 2.00p 2.13p 1.95p 2.10p 4471111
20/03/2019 2.05p 2.05p 1.90p 1.91p 2619479
19/03/2019 2.05p 2.05p 2.00p 2.05p 357031
18/03/2019 2.05p 2.05p 2.00p 2.05p 476057
15/03/2019 2.05p 2.07p 2.01p 2.05p 236371
14/03/2019 2.05p 2.08p 2.00p 2.05p 957131
13/03/2019 2.03p 2.09p 2.01p 2.05p 583101
12/03/2019 2.08p 2.10p 2.00p 2.09p 1734648
11/03/2019 2.13p 2.13p 2.00p 2.08p 1833890
08/03/2019 2.08p 2.08p 2.05p 2.05p 1008970
07/03/2019 2.13p 2.13p 2.00p 2.08p 3118316
06/03/2019 2.13p 2.13p 2.10p 2.13p 748373
05/03/2019 2.13p 2.13p 2.10p 2.13p 833368
04/03/2019 2.08p 2.13p 2.01p 2.13p 1155858
01/03/2019 2.10p 2.12p 2.00p 2.08p 1325862
28/02/2019 2.15p 2.15p 2.05p 2.12p 520719
27/02/2019 2.13p 2.17p 2.06p 2.10p 1736579
26/02/2019 2.15p 2.20p 2.10p 2.13p 2438147
25/02/2019 2.18p 2.25p 2.11p 2.15p 3901429
22/02/2019 2.15p 2.20p 2.10p 2.18p 3087167
21/02/2019 2.18p 2.19p 2.15p 2.15p 173142
20/02/2019 2.18p 2.25p 2.10p 2.18p 4244208
19/02/2019 2.18p 2.24p 2.15p 2.18p 1935140
18/02/2019 2.20p 2.23p 2.10p 2.20p 6658715
15/02/2019 2.40p 2.40p 2.15p 2.20p 9407337
14/02/2019 2.33p 2.50p 2.28p 2.35p 5481690
13/02/2019 2.40p 2.40p 2.20p 2.33p 4023357
12/02/2019 2.38p 2.45p 2.20p 2.40p 9247023
11/02/2019 2.85p 2.85p 2.27p 2.38p 23388684
08/02/2019 2.50p 2.75p 2.43p 2.65p 7391543
07/02/2019 2.58p 2.60p 2.45p 2.50p 1303860
06/02/2019 2.40p 2.60p 2.35p 2.58p 6398137
05/02/2019 2.48p 2.54p 2.35p 2.40p 1799282
04/02/2019 2.35p 2.50p 2.32p 2.45p 4119772
01/02/2019 2.33p 2.35p 2.31p 2.33p 1149402
31/01/2019 2.13p 2.40p 2.12p 2.33p 12703239
30/01/2019 2.20p 2.20p 2.05p 2.13p 3231978
29/01/2019 2.23p 2.25p 2.18p 2.20p 1159247
28/01/2019 2.28p 2.30p 2.22p 2.23p 1539937
25/01/2019 2.33p 2.33p 2.30p 2.30p 1491968
24/01/2019 2.28p 2.35p 2.26p 2.33p 1811631
23/01/2019 2.35p 2.35p 2.22p 2.28p 1466340
22/01/2019 2.35p 2.35p 2.30p 2.35p 119667
21/01/2019 2.38p 2.38p 2.30p 2.35p 536176
18/01/2019 2.40p 2.43p 2.35p 2.38p 1844262
17/01/2019 2.40p 2.45p 2.31p 2.40p 4578931
16/01/2019 2.33p 2.45p 2.30p 2.40p 15597414
15/01/2019 2.35p 2.35p 2.30p 2.33p 516650
14/01/2019 2.35p 2.35p 2.30p 2.35p 401427
11/01/2019 2.35p 2.40p 2.30p 2.35p 1425208
10/01/2019 2.40p 2.42p 2.30p 2.35p 1026854
09/01/2019 2.45p 2.47p 2.36p 2.40p 498760
08/01/2019 2.40p 2.50p 2.35p 2.45p 1056591
07/01/2019 2.55p 2.55p 2.34p 2.40p 2598532
04/01/2019 2.35p 2.65p 2.35p 2.55p 3216729
03/01/2019 2.38p 2.38p 2.31p 2.35p 1538985
02/01/2019 2.28p 2.40p 2.28p 2.38p 4177302
31/12/2018 2.20p 2.30p 2.15p 2.28p 3475386
28/12/2018 2.20p 2.20p 2.15p 2.20p 42253
27/12/2018 2.20p 2.20p 2.15p 2.20p 172334
24/12/2018 2.20p 2.20p 2.15p 2.20p 44897
21/12/2018 2.20p 2.20p 2.15p 2.20p 59569
20/12/2018 2.20p 2.20p 2.15p 2.20p 282454
19/12/2018 2.13p 2.25p 2.06p 2.20p 2742473
18/12/2018 2.30p 2.30p 2.08p 2.15p 1776841
17/12/2018 2.35p 2.35p 2.25p 2.30p 597089
14/12/2018 2.23p 2.35p 2.05p 2.35p 8331220
13/12/2018 2.25p 2.25p 2.20p 2.23p 498332
12/12/2018 2.28p 2.28p 2.20p 2.25p 199227
11/12/2018 2.28p 2.30p 2.25p 2.28p 28243
10/12/2018 2.40p 2.45p 2.28p 2.28p 1070515
07/12/2018 2.38p 2.38p 2.25p 2.38p 947235
06/12/2018 2.38p 2.39p 2.35p 2.38p 472583
05/12/2018 2.45p 2.45p 2.35p 2.38p 339363
04/12/2018 2.45p 2.49p 2.40p 2.45p 8234
03/12/2018 2.48p 2.50p 2.34p 2.45p 1296933
30/11/2018 2.45p 2.50p 2.40p 2.45p 1340706
29/11/2018 2.48p 2.48p 2.40p 2.45p 277842
28/11/2018 2.33p 2.60p 2.27p 2.48p 3252751
27/11/2018 2.38p 2.38p 2.30p 2.33p 261058
26/11/2018 2.40p 2.40p 2.35p 2.38p 133680
23/11/2018 2.43p 2.45p 2.35p 2.40p 481499
22/11/2018 2.48p 2.48p 2.40p 2.43p 601480
21/11/2018 2.48p 2.50p 2.45p 2.48p 1124513
20/11/2018 2.33p 2.50p 2.25p 2.48p 4447220
19/11/2018 2.53p 2.54p 2.30p 2.33p 1459140
16/11/2018 2.58p 2.58p 2.45p 2.55p 830502
15/11/2018 2.60p 2.60p 2.55p 2.58p 1695339
14/11/2018 2.60p 2.64p 2.56p 2.60p 2737540
13/11/2018 2.70p 2.70p 2.50p 2.60p 3073721
12/11/2018 2.80p 2.80p 2.65p 2.70p 435240
09/11/2018 2.93p 2.93p 2.75p 2.80p 595504
08/11/2018 2.93p 2.93p 2.90p 2.93p 879900
07/11/2018 2.93p 2.93p 2.90p 2.93p 146553
06/11/2018 2.93p 2.95p 2.90p 2.93p 89159
05/11/2018 2.93p 2.95p 2.90p 2.93p 485458
02/11/2018 2.93p 2.93p 2.90p 2.93p 401745
01/11/2018 2.95p 2.95p 2.90p 2.93p 505306
31/10/2018 2.88p 2.96p 2.85p 2.95p 750946
30/10/2018 2.93p 3.00p 2.85p 2.88p 361006
29/10/2018 2.85p 2.93p 2.80p 2.93p 1496724
26/10/2018 2.83p 2.90p 2.80p 2.85p 617095
25/10/2018 2.95p 2.95p 2.80p 2.83p 897820
24/10/2018 3.03p 3.03p 2.90p 2.95p 1035704
23/10/2018 3.13p 3.15p 2.92p 3.03p 2822456
22/10/2018 3.15p 3.19p 3.10p 3.13p 515827
19/10/2018 3.15p 3.20p 3.10p 3.15p 741380
18/10/2018 3.20p 3.20p 3.07p 3.15p 991370
17/10/2018 3.25p 3.25p 3.05p 3.20p 3454332
16/10/2018 3.25p 3.30p 3.20p 3.25p 151301
15/10/2018 3.28p 3.28p 3.05p 3.25p 854816
12/10/2018 3.28p 3.30p 3.25p 3.28p 173662
11/10/2018 3.45p 3.45p 3.20p 3.28p 1472740
10/10/2018 3.55p 3.55p 3.41p 3.45p 665632
09/10/2018 3.60p 3.60p 3.50p 3.55p 390346
08/10/2018 3.60p 3.60p 3.55p 3.60p 188559
05/10/2018 3.65p 3.65p 3.55p 3.60p 488223
04/10/2018 3.70p 3.70p 3.60p 3.65p 637891
03/10/2018 3.70p 3.70p 3.65p 3.70p 176314
02/10/2018 3.53p 3.75p 3.53p 3.70p 2330562
01/10/2018 3.53p 3.54p 3.50p 3.52p 1623023
28/09/2018 3.53p 3.55p 3.40p 3.55p 1478435
27/09/2018 3.53p 3.53p 3.50p 3.53p 349557
26/09/2018 3.53p 3.55p 3.50p 3.53p 556605
25/09/2018 3.53p 3.55p 3.50p 3.53p 606699
24/09/2018 3.53p 3.53p 3.50p 3.53p 389434
21/09/2018 3.50p 3.58p 3.50p 3.53p 454521
20/09/2018 3.60p 3.65p 3.45p 3.50p 1062905
19/09/2018 3.68p 3.68p 3.55p 3.60p 669775
18/09/2018 3.73p 3.73p 3.65p 3.70p 227482
17/09/2018 3.73p 3.75p 3.70p 3.73p 488193
14/09/2018 3.85p 3.85p 3.70p 3.73p 1326974
13/09/2018 3.70p 3.90p 3.65p 3.85p 3521309
12/09/2018 3.83p 3.83p 3.20p 3.70p 46902160
11/09/2018 3.93p 3.94p 3.80p 3.83p 741266
10/09/2018 4.05p 4.05p 3.85p 3.93p 1324336
07/09/2018 4.08p 4.09p 4.05p 4.05p 1193946
06/09/2018 4.20p 4.20p 4.00p 4.08p 3581266
05/09/2018 4.20p 4.24p 4.15p 4.20p 3113754
04/09/2018 4.23p 4.30p 4.15p 4.18p 10782640
03/09/2018 4.25p 4.30p 4.09p 4.23p 18756804
31/08/2018 3.60p 3.91p 3.55p 3.82p 4486176
30/08/2018 3.63p 3.64p 3.55p 3.60p 512947
29/08/2018 3.75p 3.75p 3.61p 3.63p 1179205
28/08/2018 3.80p 3.85p 3.70p 3.75p 473008
24/08/2018 3.75p 3.88p 3.71p 3.80p 6520723
23/08/2018 3.73p 3.77p 3.65p 3.70p 2831991

*Close Price adjusted for both dividends and splits