Coral Products (CRU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coral Products

Date Open High Low Close* Volume
22/11/2024 7.53p 7.80p 7.30p 7.53p 24553
21/11/2024 7.40p 7.80p 7.25p 7.53p 102260
20/11/2024 7.40p 7.80p 7.00p 7.40p 13752
19/11/2024 7.40p 7.45p 7.25p 7.40p 111287
18/11/2024 7.00p 7.85p 7.00p 7.40p 521109
15/11/2024 7.00p 7.50p 7.00p 7.00p 10013
14/11/2024 7.00p 7.50p 7.00p 7.00p 63410
13/11/2024 7.00p 7.50p 6.50p 7.00p 10470
12/11/2024 7.00p 7.50p 6.92p 7.00p 101893
11/11/2024 7.25p 7.50p 6.50p 7.00p 76650
08/11/2024 7.25p 7.50p 7.25p 7.25p 893
07/11/2024 7.25p 7.28p 7.25p 7.25p 269
06/11/2024 7.25p 7.50p 7.00p 7.25p 38928
05/11/2024 7.25p 7.50p 7.03p 7.25p 107905
04/11/2024 6.75p 7.50p 6.50p 7.25p 312012
01/11/2024 6.50p 7.00p 6.00p 6.75p 692478
31/10/2024 5.75p 6.65p 5.75p 6.50p 345806
30/10/2024 6.05p 6.50p 5.50p 5.75p 90320
29/10/2024 5.80p 6.50p 5.60p 6.05p 183515
28/10/2024 6.05p 6.05p 5.58p 5.80p 145526
25/10/2024 6.25p 6.50p 5.60p 6.05p 130039
24/10/2024 6.25p 6.34p 6.05p 6.25p 250538
23/10/2024 6.00p 6.50p 5.89p 6.25p 30758
22/10/2024 5.75p 6.35p 5.72p 6.00p 218144
21/10/2024 5.75p 6.10p 5.50p 5.75p 357715
18/10/2024 5.75p 5.98p 5.50p 5.75p 256803
17/10/2024 5.63p 6.00p 5.25p 5.75p 269868
16/10/2024 5.38p 5.70p 5.25p 5.63p 360992
15/10/2024 5.50p 6.00p 4.77p 5.38p 1086109
14/10/2024 6.50p 7.00p 5.00p 5.50p 1989489
11/10/2024 8.25p 9.00p 7.82p 8.25p 82920
10/10/2024 8.25p 8.60p 7.82p 8.25p 46600
09/10/2024 8.25p 9.00p 7.85p 8.25p 20338
08/10/2024 8.25p 9.00p 8.25p 8.25p 32832
07/10/2024 8.00p 9.00p 7.50p 8.25p 117376
04/10/2024 8.25p 9.00p 7.50p 8.25p 152297
03/10/2024 8.75p 9.00p 7.80p 8.25p 258444
02/10/2024 8.75p 8.94p 8.51p 8.75p 194334
01/10/2024 9.00p 9.50p 8.50p 8.75p 44936
30/09/2024 9.00p 9.19p 8.63p 9.00p 43884
27/09/2024 9.25p 9.50p 8.63p 9.00p 100405
26/09/2024 9.25p 9.50p 9.00p 9.25p 76215
25/09/2024 9.25p 9.45p 9.01p 9.25p 11128
24/09/2024 9.25p 9.49p 9.03p 9.25p 102886
23/09/2024 9.25p 9.50p 9.00p 9.25p 85496
20/09/2024 9.25p 9.70p 9.00p 9.25p 63303
19/09/2024 9.25p 9.50p 9.00p 9.25p 83532
18/09/2024 10.00p 10.48p 9.00p 9.25p 45356
17/09/2024 10.75p 11.00p 9.13p 10.00p 516624
16/09/2024 11.75p 12.00p 11.00p 11.25p 300490
13/09/2024 11.75p 12.00p 11.73p 11.75p 93822
12/09/2024 11.75p 12.00p 11.51p 11.75p 28396
11/09/2024 12.25p 12.25p 11.55p 11.75p 106298
10/09/2024 12.25p 12.50p 12.25p 12.25p 392
09/09/2024 12.25p 12.50p 12.07p 12.25p 2352
06/09/2024 12.25p 12.50p 12.07p 12.25p 21162
05/09/2024 12.75p 12.75p 12.00p 12.25p 271274
04/09/2024 13.00p 13.08p 12.50p 13.00p 29274
03/09/2024 13.00p 13.50p 12.50p 13.00p 2691
02/09/2024 13.00p 13.12p 12.65p 13.00p 10675
30/08/2024 12.75p 13.19p 12.65p 13.00p 252793
29/08/2024 12.75p 12.75p 12.50p 12.75p 27457
28/08/2024 12.25p 13.50p 12.00p 12.75p 329391
27/08/2024 12.25p 12.42p 12.00p 12.25p 17550
23/08/2024 12.25p 12.42p 12.25p 12.25p 33025
22/08/2024 12.25p 12.50p 12.01p 12.25p 7047
21/08/2024 12.25p 12.30p 12.00p 12.25p 52861
20/08/2024 12.50p 13.00p 12.00p 12.25p 43287
19/08/2024 12.50p 12.50p 12.00p 12.50p 34900
16/08/2024 12.50p 13.00p 12.11p 12.50p 121277
15/08/2024 12.75p 13.00p 12.00p 12.50p 43086
14/08/2024 12.75p 13.00p 12.50p 12.75p 568
13/08/2024 12.75p 12.78p 12.30p 12.75p 6358
12/08/2024 12.75p 12.78p 12.75p 12.75p 28168
09/08/2024 12.75p 13.00p 12.67p 12.75p 90829
08/08/2024 12.75p 13.00p 12.50p 12.75p 2542
07/08/2024 12.75p 12.75p 12.66p 12.75p 76156
06/08/2024 12.75p 12.75p 12.67p 12.75p 0
05/08/2024 12.75p 12.75p 12.50p 12.75p 42956
02/08/2024 12.75p 12.98p 12.75p 12.75p 13910
01/08/2024 12.75p 13.00p 12.50p 12.75p 676
31/07/2024 12.75p 12.85p 12.50p 12.75p 59661
30/07/2024 12.75p 12.97p 12.50p 12.75p 34301
29/07/2024 13.25p 13.50p 12.63p 12.75p 137091
26/07/2024 13.25p 13.50p 13.00p 13.25p 68183
25/07/2024 12.75p 13.35p 12.63p 13.25p 248811
24/07/2024 13.00p 13.00p 12.75p 12.75p 144648
23/07/2024 13.00p 13.50p 12.69p 12.75p 171440
22/07/2024 12.75p 13.00p 12.60p 12.75p 253657
19/07/2024 12.75p 13.00p 12.75p 12.75p 80855
18/07/2024 12.75p 13.00p 12.50p 12.75p 46122
17/07/2024 13.50p 13.58p 12.50p 12.75p 156724
16/07/2024 13.75p 14.00p 13.10p 13.50p 79176
15/07/2024 13.75p 14.00p 13.52p 13.75p 23487
12/07/2024 14.00p 14.50p 13.50p 13.75p 153039
11/07/2024 14.25p 14.50p 13.51p 14.00p 65234
10/07/2024 14.50p 14.99p 14.00p 14.25p 151330
09/07/2024 14.75p 15.50p 14.00p 14.50p 115626
08/07/2024 13.50p 15.50p 13.50p 15.00p 512951
05/07/2024 13.00p 14.00p 13.00p 13.50p 154704
04/07/2024 13.65p 14.00p 12.95p 13.00p 210697
03/07/2024 14.75p 15.50p 13.50p 14.00p 134247
02/07/2024 14.75p 15.50p 13.76p 14.75p 120766
01/07/2024 14.75p 15.50p 14.00p 14.75p 138429
28/06/2024 14.50p 15.50p 14.26p 14.75p 226016
27/06/2024 14.25p 14.90p 14.00p 14.50p 311437
26/06/2024 13.50p 14.50p 13.50p 14.25p 221576
25/06/2024 13.50p 14.45p 13.50p 13.75p 276285
24/06/2024 13.00p 14.00p 12.82p 13.50p 655208
21/06/2024 13.00p 13.20p 12.82p 13.00p 18262
20/06/2024 13.00p 13.50p 12.50p 13.00p 51970
19/06/2024 13.00p 13.25p 12.66p 13.00p 7677
18/06/2024 13.00p 13.25p 12.66p 13.00p 59681
17/06/2024 13.25p 13.50p 12.62p 13.00p 127084
14/06/2024 13.25p 13.50p 13.06p 13.25p 391745
13/06/2024 12.75p 13.50p 12.50p 13.25p 264049
12/06/2024 12.75p 13.50p 12.13p 13.00p 407770
11/06/2024 12.25p 13.50p 12.00p 12.50p 325928
10/06/2024 12.00p 12.40p 11.52p 12.00p 12350
07/06/2024 12.00p 12.00p 11.67p 12.00p 24582
06/06/2024 12.00p 12.33p 11.66p 12.00p 36534
05/06/2024 12.25p 12.33p 11.56p 12.00p 2627
04/06/2024 12.25p 13.00p 11.85p 12.25p 29428
03/06/2024 12.00p 12.40p 11.85p 12.25p 63572
31/05/2024 11.75p 12.50p 11.75p 12.00p 290744
30/05/2024 11.75p 11.90p 11.42p 11.75p 42578
29/05/2024 11.50p 11.95p 11.40p 11.75p 81142
28/05/2024 11.25p 12.00p 11.00p 11.50p 27025
24/05/2024 11.25p 12.00p 11.25p 11.25p 134819
23/05/2024 11.25p 11.55p 10.76p 11.25p 242551
22/05/2024 11.25p 11.85p 11.25p 11.25p 3805
21/05/2024 11.25p 11.85p 10.50p 11.25p 63777
20/05/2024 11.25p 11.85p 11.25p 11.25p 9378
17/05/2024 11.25p 11.55p 10.70p 11.25p 57974
16/05/2024 10.50p 12.00p 10.50p 11.25p 137423
15/05/2024 10.50p 11.00p 10.48p 10.50p 101710
14/05/2024 10.50p 10.50p 10.00p 10.50p 69623
13/05/2024 10.50p 11.00p 10.00p 10.50p 258977
10/05/2024 9.75p 10.74p 9.50p 10.50p 189315
09/05/2024 9.75p 10.00p 9.50p 9.75p 212715
08/05/2024 9.75p 9.75p 9.53p 9.75p 58730
07/05/2024 9.75p 10.00p 9.50p 9.75p 73232
03/05/2024 9.75p 9.94p 9.60p 9.75p 102409
02/05/2024 9.75p 10.00p 9.75p 9.75p 30014
01/05/2024 9.50p 10.00p 9.50p 9.75p 3167
30/04/2024 9.60p 10.00p 9.20p 9.75p 103530
29/04/2024 9.60p 10.00p 9.20p 9.60p 13373
26/04/2024 9.60p 9.65p 9.32p 9.60p 168934
25/04/2024 9.75p 9.75p 9.00p 9.60p 183478
24/04/2024 9.85p 9.85p 9.30p 9.75p 110000
23/04/2024 9.85p 9.85p 9.50p 9.85p 16372
22/04/2024 9.85p 9.85p 9.72p 9.85p 3896
19/04/2024 9.85p 10.00p 9.72p 9.85p 63010
18/04/2024 9.85p 9.88p 9.72p 9.85p 23012
17/04/2024 9.85p 10.00p 9.72p 9.85p 4878
16/04/2024 9.90p 10.00p 9.70p 9.85p 29284
15/04/2024 9.90p 10.00p 9.89p 9.90p 2033
12/04/2024 9.90p 10.00p 9.80p 9.90p 87098
11/04/2024 9.90p 10.00p 9.80p 9.90p 73818
10/04/2024 10.40p 11.00p 9.65p 9.90p 262186
09/04/2024 10.40p 10.40p 9.86p 10.40p 203270
08/04/2024 10.40p 11.00p 9.80p 10.40p 216912
05/04/2024 10.50p 11.00p 10.00p 10.60p 216858
04/04/2024 10.70p 11.00p 10.11p 10.50p 127288
03/04/2024 10.70p 10.84p 10.47p 10.70p 52812
02/04/2024 10.70p 11.00p 10.41p 10.70p 69581
28/03/2024 10.75p 11.20p 10.52p 10.70p 107017
27/03/2024 10.75p 10.75p 10.50p 10.75p 53219
26/03/2024 10.75p 10.75p 10.50p 10.75p 127558
25/03/2024 10.75p 11.00p 10.58p 10.75p 89142
22/03/2024 10.75p 10.82p 10.60p 10.75p 81030
21/03/2024 10.75p 10.84p 10.50p 10.75p 47364
20/03/2024 11.00p 11.00p 11.00p 11.00p 3652
19/03/2024 11.00p 11.00p 10.50p 11.00p 55817
18/03/2024 11.25p 11.50p 10.50p 11.00p 229371
15/03/2024 11.25p 11.50p 11.00p 11.25p 51841
14/03/2024 11.25p 11.42p 11.13p 11.25p 12729
13/03/2024 11.25p 11.42p 11.00p 11.25p 17141
12/03/2024 11.75p 11.75p 11.20p 11.25p 222378
11/03/2024 11.75p 11.75p 11.51p 11.75p 15307
08/03/2024 11.75p 12.00p 11.50p 11.75p 42485
07/03/2024 12.00p 12.50p 11.50p 11.75p 155356
06/03/2024 12.00p 12.00p 11.51p 12.00p 3868
05/03/2024 12.00p 12.00p 11.61p 12.00p 36258
04/03/2024 12.00p 12.40p 11.61p 12.00p 110894
01/03/2024 12.50p 13.00p 11.91p 12.00p 95183
29/02/2024 12.50p 13.00p 12.22p 12.50p 114417
28/02/2024 12.50p 12.50p 12.43p 12.50p 16847
27/02/2024 12.50p 12.50p 12.00p 12.50p 10226
26/02/2024 12.50p 13.00p 12.42p 12.50p 5278
23/02/2024 12.50p 12.54p 12.20p 12.50p 62366
22/02/2024 12.25p 13.00p 12.00p 13.00p 76622
21/02/2024 12.25p 12.50p 12.08p 12.25p 25169
20/02/2024 12.25p 12.25p 12.18p 12.25p 49578
19/02/2024 12.25p 12.50p 12.18p 12.25p 25559
16/02/2024 12.25p 12.47p 12.00p 12.25p 51951
15/02/2024 12.25p 12.29p 12.00p 12.25p 11916
14/02/2024 12.25p 12.29p 12.25p 12.25p 1000
13/02/2024 12.75p 12.75p 12.00p 12.25p 306329
12/02/2024 12.75p 12.77p 12.57p 12.75p 5000

*Close Price adjusted for both dividends and splits