Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits