Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 12.75p 12.75p 12.57p 12.75p 56336
07/02/2024 12.75p 12.80p 12.51p 12.75p 29611
06/02/2024 13.00p 13.00p 12.56p 12.75p 78858
05/02/2024 13.50p 13.50p 12.66p 13.00p 284385
02/02/2024 13.75p 14.00p 13.02p 13.50p 134852
01/02/2024 13.75p 14.44p 13.50p 13.75p 210050
31/01/2024 12.75p 14.00p 12.24p 14.00p 258914
30/01/2024 12.00p 13.50p 12.00p 13.20p 276047
29/01/2024 11.75p 12.50p 11.50p 12.00p 407176
26/01/2024 15.25p 15.50p 11.55p 11.75p 1959668
25/01/2024 17.50p 17.50p 16.50p 16.50p 63430
24/01/2024 17.50p 18.00p 17.00p 17.00p 66051
23/01/2024 17.00p 18.00p 16.80p 17.50p 57951
22/01/2024 17.00p 17.34p 16.50p 17.00p 683104
19/01/2024 17.00p 17.50p 16.50p 17.00p 518775
18/01/2024 17.00p 17.50p 16.50p 17.00p 467453
17/01/2024 17.00p 17.47p 16.72p 17.00p 186784
16/01/2024 17.50p 18.00p 16.87p 17.00p 215976
15/01/2024 17.25p 18.49p 17.10p 17.50p 819252
12/01/2024 17.00p 18.00p 17.00p 17.90p 453756
11/01/2024 16.25p 17.48p 16.25p 17.00p 413583
10/01/2024 16.00p 17.21p 15.90p 16.25p 1066680
09/01/2024 15.00p 16.24p 14.50p 15.50p 387123
08/01/2024 15.00p 15.31p 14.93p 15.00p 42964
05/01/2024 15.00p 15.00p 14.55p 15.00p 51903
04/01/2024 15.00p 15.50p 14.68p 15.00p 46214
03/01/2024 15.00p 15.50p 14.51p 15.00p 68139
02/01/2024 15.00p 15.50p 14.62p 15.00p 28462
29/12/2023 15.00p 15.27p 15.00p 15.00p 47198
28/12/2023 14.75p 15.34p 14.75p 15.00p 246886
27/12/2023 14.50p 15.00p 14.32p 14.75p 197480
22/12/2023 14.50p 15.00p 14.27p 14.50p 16007
21/12/2023 14.50p 15.00p 14.00p 14.50p 70289
20/12/2023 14.50p 14.98p 14.26p 14.50p 32975
19/12/2023 14.50p 14.95p 14.20p 14.50p 118564
18/12/2023 14.50p 15.00p 14.38p 14.50p 113115
15/12/2023 14.50p 14.98p 14.50p 14.50p 4221
14/12/2023 14.50p 14.74p 14.50p 14.50p 47530
13/12/2023 14.50p 14.79p 14.26p 14.50p 78568
12/12/2023 14.25p 15.00p 14.25p 14.50p 256400
11/12/2023 13.75p 14.50p 13.00p 14.25p 290446
08/12/2023 13.50p 14.00p 13.00p 13.50p 66070
07/12/2023 13.25p 14.00p 13.25p 13.50p 6368
06/12/2023 13.25p 13.99p 13.25p 13.25p 15055
05/12/2023 13.75p 14.00p 12.50p 13.25p 39923
04/12/2023 13.75p 14.46p 13.75p 13.75p 147393
01/12/2023 13.00p 14.25p 12.68p 13.75p 351027
30/11/2023 12.75p 13.50p 12.00p 13.00p 143336
29/11/2023 12.00p 13.00p 11.50p 12.75p 665935
28/11/2023 12.25p 12.50p 11.50p 12.00p 94886
27/11/2023 12.25p 12.25p 11.50p 12.25p 15533
24/11/2023 12.25p 12.50p 12.00p 12.25p 29136
23/11/2023 12.25p 12.50p 12.00p 12.25p 78789
22/11/2023 12.25p 12.50p 12.00p 12.25p 27555
21/11/2023 12.25p 12.25p 12.09p 12.25p 1000
20/11/2023 12.25p 12.25p 11.50p 12.25p 278289
17/11/2023 12.25p 12.80p 12.00p 12.25p 76676
16/11/2023 12.25p 12.50p 12.00p 12.25p 181444
15/11/2023 12.25p 12.50p 12.17p 12.25p 182265
14/11/2023 13.00p 13.50p 12.00p 12.25p 275914
13/11/2023 13.00p 13.00p 12.65p 13.00p 4804
10/11/2023 13.00p 13.50p 12.50p 13.00p 57943
09/11/2023 13.00p 13.10p 12.68p 13.00p 45934
08/11/2023 13.25p 13.25p 13.00p 13.00p 7694
07/11/2023 13.25p 13.25p 13.00p 13.25p 9000
06/11/2023 13.50p 13.50p 13.00p 13.25p 27033
03/11/2023 13.50p 14.00p 13.01p 13.50p 50250
02/11/2023 13.50p 14.00p 12.60p 13.50p 133352
01/11/2023 13.50p 14.50p 13.38p 13.75p 62664
31/10/2023 14.00p 14.50p 13.00p 14.00p 88434
30/10/2023 14.00p 14.10p 13.75p 14.00p 23793
27/10/2023 14.00p 14.50p 13.00p 14.00p 111028
26/10/2023 14.25p 14.50p 13.50p 14.50p 17227
25/10/2023 14.50p 15.00p 14.00p 14.50p 26765
24/10/2023 14.50p 15.00p 14.02p 14.50p 2463
23/10/2023 14.75p 16.00p 14.20p 14.50p 26009
20/10/2023 14.75p 14.80p 14.75p 14.75p 67
19/10/2023 14.75p 15.00p 14.51p 15.00p 6193
18/10/2023 14.75p 14.75p 14.51p 14.75p 30027
17/10/2023 14.75p 14.75p 14.50p 14.75p 2977
16/10/2023 14.75p 14.75p 14.60p 14.75p 4875
13/10/2023 14.75p 14.80p 14.70p 14.75p 190969
12/10/2023 14.75p 15.20p 14.50p 14.75p 87121
11/10/2023 14.75p 14.85p 14.50p 14.75p 70028
10/10/2023 14.50p 14.59p 14.34p 14.50p 36237
09/10/2023 14.50p 15.00p 14.43p 14.50p 27501
06/10/2023 14.50p 15.00p 14.00p 14.50p 42178
05/10/2023 14.50p 14.59p 14.34p 14.50p 101755
04/10/2023 14.50p 15.00p 14.00p 14.50p 5413
03/10/2023 14.50p 14.75p 14.28p 14.50p 113986
02/10/2023 14.25p 15.00p 14.25p 14.50p 102925
29/09/2023 13.50p 14.35p 12.60p 14.25p 541341
28/09/2023 15.50p 16.00p 13.16p 13.50p 1002068
27/09/2023 16.25p 16.50p 15.00p 15.50p 527567
26/09/2023 17.00p 17.30p 16.68p 17.00p 38988
25/09/2023 16.75p 17.50p 16.00p 17.00p 227622
22/09/2023 16.50p 17.16p 16.32p 16.75p 101072
21/09/2023 16.50p 16.97p 16.00p 16.50p 84371
20/09/2023 16.50p 16.70p 16.32p 16.50p 28472
19/09/2023 16.50p 16.72p 16.50p 16.50p 47811
18/09/2023 16.75p 17.50p 16.30p 16.50p 335987
15/09/2023 16.25p 17.00p 16.13p 16.75p 192218
14/09/2023 16.00p 16.50p 15.50p 16.25p 131653
13/09/2023 16.00p 16.50p 15.77p 16.00p 116038
12/09/2023 16.00p 16.50p 15.55p 16.00p 199204
11/09/2023 16.50p 16.90p 15.45p 16.00p 230195
08/09/2023 16.50p 17.00p 16.01p 16.50p 140910
07/09/2023 16.50p 16.50p 16.00p 16.50p 25510
06/09/2023 16.50p 17.00p 16.00p 16.50p 343401
05/09/2023 16.50p 17.50p 16.00p 16.50p 521119
04/09/2023 16.25p 17.50p 16.00p 16.50p 524238
01/09/2023 16.00p 16.00p 15.60p 16.00p 93170
31/08/2023 16.00p 16.00p 15.20p 16.00p 15205
30/08/2023 16.00p 16.50p 15.50p 16.00p 25061
29/08/2023 16.00p 16.00p 15.70p 16.00p 10220
25/08/2023 15.75p 16.00p 15.75p 16.00p 31830
24/08/2023 16.25p 16.50p 15.50p 15.75p 153633
23/08/2023 16.25p 16.50p 16.00p 16.25p 81174
22/08/2023 16.25p 16.25p 16.14p 16.25p 0
21/08/2023 16.25p 16.25p 16.00p 16.25p 7578
18/08/2023 16.25p 16.50p 16.00p 16.25p 12886
17/08/2023 16.25p 16.50p 16.00p 16.25p 55229
16/08/2023 16.25p 16.35p 16.25p 16.25p 152
15/08/2023 16.25p 16.36p 16.25p 16.25p 12194
14/08/2023 16.25p 16.37p 16.25p 16.25p 21233
11/08/2023 16.25p 16.50p 16.06p 16.25p 6018
10/08/2023 16.25p 16.25p 16.00p 16.25p 822
09/08/2023 16.50p 16.50p 16.00p 16.25p 50434
08/08/2023 16.50p 16.50p 16.09p 16.50p 13093
07/08/2023 16.50p 16.50p 16.45p 16.50p 303
04/08/2023 16.50p 16.50p 16.05p 16.50p 59402
03/08/2023 16.50p 16.50p 16.05p 16.50p 4887
02/08/2023 16.50p 17.00p 16.00p 16.50p 20449
01/08/2023 16.50p 16.50p 16.47p 16.50p 0
31/07/2023 16.50p 16.70p 16.01p 16.50p 122752
28/07/2023 16.50p 16.50p 16.10p 16.50p 8112
27/07/2023 16.50p 16.50p 16.47p 16.50p 0
26/07/2023 16.50p 17.00p 16.15p 16.50p 26254
25/07/2023 16.50p 16.50p 16.05p 16.50p 158
24/07/2023 16.50p 16.50p 16.15p 16.50p 7000
21/07/2023 16.25p 16.70p 16.25p 16.50p 83603
20/07/2023 16.50p 16.50p 16.25p 16.25p 142
19/07/2023 16.50p 17.00p 16.50p 16.50p 35000
18/07/2023 16.50p 16.65p 16.00p 16.50p 13914
17/07/2023 16.50p 16.50p 16.50p 16.50p 61075
14/07/2023 16.50p 17.00p 16.00p 16.50p 36980
13/07/2023 16.50p 17.00p 16.50p 17.00p 5183
12/07/2023 16.50p 16.68p 16.20p 16.50p 174018
11/07/2023 16.50p 16.70p 16.02p 16.50p 13276
10/07/2023 15.25p 16.70p 15.00p 16.50p 526545
07/07/2023 15.25p 15.50p 15.00p 15.25p 18507
06/07/2023 15.25p 15.34p 15.00p 15.25p 16934
05/07/2023 15.25p 15.50p 15.00p 15.25p 113366
04/07/2023 15.25p 15.44p 14.58p 15.25p 200298
03/07/2023 15.25p 15.50p 14.50p 14.50p 81266
30/06/2023 15.25p 15.50p 15.09p 15.25p 255
29/06/2023 15.25p 15.46p 15.00p 15.25p 131852
28/06/2023 15.25p 15.25p 14.94p 15.25p 37539
27/06/2023 15.25p 15.50p 15.17p 15.25p 15742
26/06/2023 15.25p 15.50p 15.16p 15.25p 17255
23/06/2023 16.35p 16.35p 15.03p 15.25p 204677
22/06/2023 16.35p 16.35p 16.00p 16.35p 58645
21/06/2023 16.35p 16.48p 15.70p 16.35p 725
20/06/2023 16.00p 16.40p 15.50p 16.35p 18591
19/06/2023 16.00p 16.50p 15.85p 16.00p 77469
16/06/2023 16.25p 16.50p 16.00p 16.00p 79540
15/06/2023 16.50p 16.50p 16.00p 16.25p 60074
14/06/2023 16.50p 16.50p 16.00p 16.50p 47930
13/06/2023 16.50p 16.50p 16.12p 16.50p 5000
12/06/2023 16.50p 17.00p 16.12p 16.50p 6147
09/06/2023 16.50p 17.00p 16.12p 16.50p 27771
08/06/2023 16.50p 16.50p 16.10p 16.50p 18045
07/06/2023 16.50p 16.50p 16.00p 16.50p 30012
06/06/2023 16.25p 16.50p 16.00p 16.50p 54122
05/06/2023 16.50p 17.00p 16.00p 16.25p 184901
02/06/2023 16.50p 17.00p 15.90p 16.50p 4789
01/06/2023 16.50p 16.50p 16.32p 16.50p 55669
31/05/2023 16.50p 16.93p 16.00p 16.50p 33799
30/05/2023 16.25p 17.00p 16.25p 16.50p 615841
26/05/2023 16.75p 17.50p 16.25p 16.25p 64461
25/05/2023 16.50p 17.50p 16.50p 16.75p 228418
24/05/2023 17.50p 17.74p 16.00p 16.50p 827859
23/05/2023 16.75p 18.00p 16.41p 16.75p 493083
22/05/2023 16.75p 16.75p 16.55p 16.75p 15000
19/05/2023 17.00p 17.30p 16.00p 16.75p 119683
18/05/2023 17.00p 17.00p 16.50p 17.00p 1849
17/05/2023 17.00p 17.04p 16.50p 17.00p 20603
16/05/2023 17.00p 17.50p 16.50p 17.00p 9811
15/05/2023 17.00p 17.14p 16.52p 17.00p 21000
12/05/2023 17.00p 17.40p 16.50p 17.00p 633
11/05/2023 17.00p 17.00p 16.50p 17.00p 242560
10/05/2023 17.00p 17.65p 17.00p 17.00p 110179
09/05/2023 16.75p 17.50p 16.50p 16.50p 69369
05/05/2023 16.50p 17.00p 16.50p 16.75p 30101
04/05/2023 16.50p 17.00p 16.50p 16.50p 1963
03/05/2023 16.25p 16.50p 16.00p 16.50p 92542
02/05/2023 16.25p 16.50p 16.00p 16.25p 216298
28/04/2023 16.25p 16.50p 16.00p 16.25p 53519
27/04/2023 16.25p 16.60p 16.13p 16.25p 207279
26/04/2023 16.25p 16.32p 16.00p 16.25p 105233

*Close Price adjusted for both dividends and splits