Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/04/2023 16.25p 16.32p 16.00p 16.25p 21101
24/04/2023 16.25p 16.50p 16.10p 16.25p 53630
21/04/2023 16.25p 16.50p 16.00p 16.25p 74587
20/04/2023 16.25p 16.35p 16.05p 16.25p 51250
19/04/2023 16.25p 16.50p 16.00p 16.25p 114802
18/04/2023 16.25p 16.47p 16.04p 16.25p 69716
17/04/2023 16.25p 16.50p 16.15p 16.25p 101103
14/04/2023 16.00p 16.50p 16.00p 16.25p 122089
13/04/2023 16.00p 16.50p 15.83p 16.00p 12410
12/04/2023 15.50p 16.50p 15.38p 16.00p 162428
11/04/2023 16.00p 16.50p 14.75p 15.10p 221927
06/04/2023 16.00p 17.00p 15.50p 16.00p 62618
05/04/2023 16.00p 16.00p 15.57p 16.00p 75176
04/04/2023 15.75p 16.00p 15.50p 16.00p 98263
03/04/2023 16.50p 17.00p 15.50p 15.75p 142331
31/03/2023 16.35p 17.00p 15.70p 16.50p 421273
30/03/2023 16.25p 17.00p 16.24p 16.35p 10036
29/03/2023 17.00p 17.00p 15.58p 16.25p 535164
28/03/2023 17.00p 17.00p 16.50p 17.00p 7521
27/03/2023 17.00p 17.07p 16.50p 17.00p 49800
24/03/2023 17.00p 17.10p 17.00p 17.00p 64995
23/03/2023 17.50p 18.00p 16.77p 17.00p 101696
22/03/2023 17.50p 18.40p 17.00p 17.50p 3835
21/03/2023 17.75p 17.80p 16.50p 17.50p 52744
20/03/2023 17.75p 18.00p 16.50p 17.75p 14731
17/03/2023 18.00p 18.50p 17.50p 18.00p 119187
16/03/2023 18.00p 18.50p 17.50p 18.00p 99855
15/03/2023 17.50p 19.50p 17.00p 18.00p 956058
14/03/2023 17.00p 18.00p 17.00p 17.50p 14693
13/03/2023 16.75p 17.50p 16.50p 17.00p 272551
10/03/2023 17.25p 17.44p 16.28p 16.75p 179158
09/03/2023 17.25p 18.40p 17.05p 18.40p 233791
08/03/2023 17.25p 18.00p 16.50p 17.25p 455797
07/03/2023 17.00p 18.40p 16.50p 17.25p 1342388
06/03/2023 15.00p 17.24p 14.52p 17.00p 4316026
03/03/2023 14.75p 15.50p 14.50p 15.00p 222509
02/03/2023 15.25p 15.50p 14.50p 14.75p 171374
01/03/2023 15.25p 15.50p 14.98p 15.25p 93820
28/02/2023 15.25p 15.50p 15.00p 15.25p 18747
27/02/2023 16.00p 17.00p 15.03p 15.25p 46133
24/02/2023 16.00p 16.50p 15.50p 16.00p 62303
23/02/2023 16.00p 16.00p 15.50p 16.00p 6139
22/02/2023 16.25p 17.00p 15.50p 16.00p 7527
21/02/2023 16.50p 16.50p 16.00p 16.50p 11082
20/02/2023 16.50p 17.00p 16.50p 16.50p 5
17/02/2023 16.50p 17.00p 16.00p 16.50p 40211
16/02/2023 16.50p 17.00p 16.00p 16.50p 7664
15/02/2023 16.50p 17.00p 16.15p 16.50p 17940
14/02/2023 16.50p 17.00p 16.00p 16.50p 27807
13/02/2023 16.50p 17.00p 16.15p 16.50p 37563
10/02/2023 16.50p 16.50p 16.15p 16.50p 6220
09/02/2023 16.50p 17.00p 16.15p 16.50p 7910
08/02/2023 16.50p 17.00p 16.00p 17.00p 7118
07/02/2023 15.75p 16.50p 15.50p 16.50p 56332
06/02/2023 15.75p 16.00p 15.50p 15.75p 93747
03/02/2023 15.75p 16.00p 15.50p 15.75p 487
02/02/2023 15.25p 16.00p 15.25p 15.75p 88304
01/02/2023 15.25p 15.50p 15.03p 15.25p 143592
31/01/2023 15.25p 15.50p 15.00p 15.25p 169715
30/01/2023 15.25p 15.50p 15.00p 15.25p 10226
27/01/2023 15.50p 15.80p 14.75p 15.25p 311715
26/01/2023 15.50p 15.50p 15.00p 15.50p 32583
25/01/2023 15.15p 15.50p 14.80p 15.50p 268223
24/01/2023 15.60p 16.00p 14.61p 15.10p 217105
23/01/2023 15.75p 16.50p 15.00p 15.60p 178947
20/01/2023 15.75p 16.50p 15.00p 15.75p 41853
19/01/2023 15.75p 15.75p 15.00p 15.75p 30000
18/01/2023 15.75p 16.13p 15.10p 15.75p 88696
17/01/2023 16.50p 16.50p 15.10p 15.10p 162728
16/01/2023 16.50p 16.50p 16.00p 16.50p 6451
13/01/2023 16.75p 16.75p 15.60p 16.50p 150824
12/01/2023 17.00p 17.50p 16.00p 16.75p 80030
11/01/2023 17.00p 17.10p 16.05p 17.00p 61000
10/01/2023 17.00p 17.50p 16.04p 17.00p 241712
09/01/2023 17.00p 17.50p 16.50p 17.00p 1133
06/01/2023 17.00p 17.50p 16.50p 17.00p 31532
05/01/2023 16.50p 17.00p 15.25p 17.00p 121789
04/01/2023 16.50p 17.00p 16.00p 16.50p 11372
03/01/2023 16.50p 17.00p 15.55p 16.25p 76889
30/12/2022 16.50p 16.50p 16.00p 16.50p 5000
29/12/2022 16.50p 16.84p 16.00p 16.50p 32995
28/12/2022 16.50p 16.85p 16.00p 16.50p 3640
23/12/2022 16.50p 16.69p 16.19p 16.50p 41500
22/12/2022 17.25p 17.50p 16.01p 16.50p 166068
21/12/2022 17.50p 18.00p 16.50p 17.25p 114177
20/12/2022 17.50p 18.00p 16.03p 17.50p 107475
19/12/2022 17.50p 17.58p 16.75p 17.50p 162783
16/12/2022 17.50p 17.74p 16.98p 17.50p 44414
15/12/2022 18.00p 18.00p 17.00p 17.50p 151993
14/12/2022 17.75p 18.50p 17.00p 18.00p 239970
13/12/2022 18.25p 18.50p 17.10p 17.75p 238161
12/12/2022 18.25p 19.00p 16.50p 18.25p 1068009
09/12/2022 17.50p 18.00p 17.15p 17.50p 5359
08/12/2022 16.75p 18.33p 16.17p 17.50p 253336
07/12/2022 16.75p 17.50p 16.75p 16.75p 8046
06/12/2022 16.75p 17.50p 16.00p 16.75p 7667
05/12/2022 16.75p 17.50p 16.00p 16.75p 1285
02/12/2022 16.75p 17.50p 16.11p 17.50p 170628
01/12/2022 16.25p 18.00p 16.25p 16.75p 250798
30/11/2022 15.75p 16.50p 15.75p 15.75p 30903
29/11/2022 15.75p 16.50p 15.75p 15.75p 23642
28/11/2022 15.75p 16.58p 15.75p 15.75p 45972
25/11/2022 15.75p 16.40p 15.66p 15.75p 37433
24/11/2022 16.00p 16.25p 15.75p 16.00p 5062
23/11/2022 16.00p 16.50p 15.75p 16.00p 2602
22/11/2022 16.00p 16.18p 15.50p 16.00p 46372
21/11/2022 16.00p 16.30p 15.50p 16.00p 117729
18/11/2022 15.50p 16.25p 15.50p 16.00p 103396
17/11/2022 15.50p 16.00p 15.30p 15.50p 88373
16/11/2022 15.50p 15.69p 15.50p 15.50p 20856
15/11/2022 15.50p 15.90p 15.27p 15.50p 170583
14/11/2022 15.50p 16.00p 15.25p 15.50p 26146
11/11/2022 15.50p 16.00p 15.15p 15.50p 127405
10/11/2022 16.00p 16.00p 15.50p 15.50p 51018
09/11/2022 16.50p 16.60p 16.00p 16.50p 35976
08/11/2022 16.50p 17.00p 16.00p 16.50p 99502
07/11/2022 16.25p 17.00p 16.14p 16.50p 139933
04/11/2022 16.25p 16.37p 16.10p 16.25p 41961
03/11/2022 16.00p 16.28p 15.70p 16.00p 40276
02/11/2022 16.00p 16.30p 15.55p 16.00p 54657
01/11/2022 16.00p 16.50p 15.70p 16.00p 98192
31/10/2022 16.00p 16.35p 15.70p 16.00p 78814
28/10/2022 16.00p 16.00p 15.50p 16.00p 54559
27/10/2022 16.00p 16.50p 15.50p 16.00p 28521
26/10/2022 15.50p 16.00p 15.00p 16.00p 26705
25/10/2022 16.00p 16.03p 15.00p 15.50p 204387
24/10/2022 16.00p 16.50p 15.75p 16.00p 29577
21/10/2022 16.00p 16.00p 15.51p 16.00p 157
20/10/2022 16.25p 16.25p 15.50p 16.00p 56137
19/10/2022 16.00p 16.50p 16.00p 16.25p 383469
18/10/2022 16.00p 16.50p 16.00p 16.00p 4523
17/10/2022 15.25p 16.50p 15.17p 16.00p 459021
14/10/2022 14.75p 15.50p 14.50p 15.25p 366538
13/10/2022 14.15p 14.75p 14.00p 14.75p 358283
12/10/2022 13.90p 14.30p 13.62p 14.15p 336399
11/10/2022 13.90p 14.30p 13.50p 13.90p 139611
10/10/2022 14.00p 14.50p 13.70p 14.10p 206779
07/10/2022 14.00p 14.00p 14.00p 14.00p 7150
06/10/2022 14.00p 14.50p 14.00p 14.00p 15616
05/10/2022 14.00p 14.00p 13.55p 14.00p 44661
04/10/2022 14.00p 14.50p 13.50p 14.00p 315424
03/10/2022 14.00p 14.50p 13.66p 14.10p 175578
30/09/2022 14.00p 14.50p 13.50p 14.00p 93760
29/09/2022 14.00p 14.50p 13.75p 14.00p 45117
28/09/2022 14.00p 14.50p 13.83p 14.00p 11023
27/09/2022 14.00p 14.50p 13.99p 14.00p 99049
26/09/2022 13.75p 14.50p 13.50p 14.00p 72099
23/09/2022 14.00p 14.50p 13.50p 14.00p 171186
22/09/2022 13.90p 14.20p 13.90p 14.00p 349016
21/09/2022 14.00p 14.13p 13.58p 13.90p 345326
20/09/2022 14.00p 14.50p 13.50p 14.00p 302184
16/09/2022 14.00p 14.50p 13.65p 14.00p 235199
15/09/2022 14.00p 14.40p 13.50p 14.00p 30691
14/09/2022 14.00p 14.19p 13.65p 14.00p 75448
13/09/2022 14.00p 14.50p 14.00p 14.00p 125092
12/09/2022 14.00p 14.50p 13.65p 14.00p 274235
09/09/2022 14.00p 14.50p 13.50p 14.00p 284810
08/09/2022 14.25p 14.50p 13.50p 14.50p 28050
07/09/2022 13.75p 15.15p 13.50p 14.25p 679620
06/09/2022 13.50p 13.50p 13.50p 13.50p 500
05/09/2022 13.50p 13.50p 13.00p 13.50p 69
02/09/2022 13.75p 13.80p 13.00p 13.50p 68381
01/09/2022 13.50p 13.75p 13.00p 13.75p 26846
31/08/2022 13.75p 13.75p 13.00p 13.50p 17712
30/08/2022 14.00p 14.50p 13.00p 13.75p 61845
26/08/2022 14.00p 14.00p 13.90p 14.00p 20251
25/08/2022 14.00p 14.40p 13.50p 14.40p 52415
24/08/2022 14.00p 14.50p 13.50p 14.00p 19720
23/08/2022 14.00p 14.01p 13.50p 14.00p 12289
22/08/2022 14.00p 14.50p 13.50p 14.00p 2040
19/08/2022 14.00p 14.25p 13.50p 14.00p 10076
18/08/2022 14.25p 14.40p 13.50p 14.00p 114764
17/08/2022 14.25p 15.00p 13.51p 14.25p 36849
16/08/2022 14.50p 14.90p 13.50p 14.25p 105783
15/08/2022 14.25p 15.00p 14.00p 14.50p 32138
12/08/2022 14.25p 14.75p 13.73p 14.25p 112640
11/08/2022 14.25p 15.00p 13.66p 14.25p 41000
10/08/2022 14.25p 14.25p 14.25p 14.25p 0
09/08/2022 14.25p 14.75p 13.60p 14.25p 7225
08/08/2022 14.25p 14.90p 13.88p 14.25p 27003
05/08/2022 14.75p 14.85p 14.25p 14.25p 18272

*Close Price adjusted for both dividends and splits