Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2021 13.50p 13.90p 13.06p 13.50p 65902
27/05/2021 13.75p 13.75p 13.05p 13.50p 63951
26/05/2021 13.75p 13.75p 13.75p 13.75p 0
25/05/2021 14.25p 14.25p 13.50p 13.75p 219112
24/05/2021 14.25p 14.26p 13.50p 14.25p 96259
21/05/2021 14.25p 14.25p 13.50p 14.25p 50800
20/05/2021 14.25p 14.25p 14.10p 14.25p 1120
19/05/2021 14.00p 14.00p 13.10p 14.00p 1179557
18/05/2021 14.00p 14.40p 14.00p 14.00p 27333
17/05/2021 14.25p 14.70p 13.75p 14.00p 110326
14/05/2021 14.25p 14.80p 13.75p 14.25p 39942
13/05/2021 14.75p 14.75p 13.65p 14.25p 138779
12/05/2021 14.75p 15.00p 14.75p 14.75p 5419
11/05/2021 14.75p 15.14p 14.26p 14.75p 110736
10/05/2021 14.75p 15.15p 14.26p 14.75p 391242
07/05/2021 15.00p 15.18p 14.26p 14.75p 494425
06/05/2021 14.75p 15.24p 14.50p 15.00p 517917
05/05/2021 15.00p 15.50p 14.00p 15.00p 1704846
04/05/2021 15.00p 15.50p 14.66p 15.00p 671524
03/05/2021 15.00p 15.20p 14.50p 15.00p 548578
30/04/2021 15.00p 15.20p 14.50p 15.00p 498578
29/04/2021 14.50p 15.29p 14.42p 15.00p 1320126
28/04/2021 14.00p 14.95p 14.00p 14.50p 1012249
27/04/2021 13.90p 14.40p 13.90p 14.00p 116522
26/04/2021 13.50p 14.00p 13.50p 13.90p 290130
23/04/2021 13.00p 13.70p 12.50p 13.50p 561687
22/04/2021 13.00p 13.30p 13.00p 13.00p 40592
21/04/2021 12.75p 13.00p 12.56p 13.00p 98630
20/04/2021 13.50p 13.50p 12.50p 12.75p 17501
19/04/2021 13.50p 13.50p 13.00p 13.50p 10479
16/04/2021 13.50p 13.50p 13.00p 13.50p 16705
15/04/2021 13.50p 13.50p 13.00p 13.50p 70190
14/04/2021 13.75p 14.25p 13.23p 13.50p 28814
13/04/2021 13.75p 14.25p 13.75p 13.75p 42025
12/04/2021 13.75p 14.50p 13.25p 13.75p 30100
09/04/2021 13.75p 14.50p 13.75p 13.75p 28232
08/04/2021 13.75p 14.00p 13.22p 13.75p 87202
07/04/2021 13.75p 14.40p 13.18p 13.75p 89234
06/04/2021 13.50p 14.40p 13.18p 13.75p 147648
05/04/2021 13.50p 13.90p 13.05p 13.50p 250680
02/04/2021 13.50p 13.90p 13.05p 13.50p 250680
01/04/2021 13.50p 13.90p 13.05p 13.50p 325680
31/03/2021 13.40p 13.90p 13.05p 13.50p 203075
30/03/2021 13.25p 13.70p 12.71p 13.40p 36833
29/03/2021 13.25p 13.98p 12.71p 13.25p 220920
26/03/2021 13.00p 13.50p 13.00p 13.00p 504148
25/03/2021 11.75p 13.40p 11.75p 13.00p 521695
24/03/2021 11.75p 12.00p 11.50p 11.75p 319600
23/03/2021 11.00p 11.75p 10.60p 11.75p 64355
22/03/2021 11.00p 11.00p 10.60p 11.00p 29717
19/03/2021 11.00p 11.00p 10.70p 11.00p 19346
18/03/2021 11.00p 11.40p 10.50p 11.00p 97494
17/03/2021 11.00p 11.40p 10.65p 11.00p 191998
16/03/2021 11.50p 11.68p 11.00p 11.00p 75923
15/03/2021 11.50p 11.80p 11.00p 11.50p 64448
12/03/2021 11.50p 11.83p 11.01p 11.50p 86992
11/03/2021 11.50p 11.84p 11.06p 11.50p 42972
10/03/2021 11.75p 11.89p 11.50p 11.50p 167905
09/03/2021 11.50p 11.74p 11.10p 11.50p 36115
08/03/2021 11.25p 11.75p 10.77p 11.50p 20257
05/03/2021 11.25p 11.64p 10.75p 11.25p 72522
04/03/2021 11.50p 12.00p 10.65p 11.00p 157806
03/03/2021 11.50p 11.75p 11.01p 11.50p 444354
02/03/2021 10.00p 11.69p 10.00p 11.50p 367401
01/03/2021 10.75p 11.30p 10.00p 10.00p 159213
26/02/2021 10.75p 11.32p 10.75p 10.75p 10200
25/02/2021 10.75p 11.35p 10.75p 10.75p 19631
24/02/2021 10.50p 10.95p 10.30p 10.75p 64584
23/02/2021 10.50p 10.50p 10.30p 10.50p 2000
22/02/2021 10.50p 10.95p 10.50p 10.50p 23698
19/02/2021 10.25p 11.00p 9.60p 10.50p 45767
18/02/2021 10.25p 10.25p 9.95p 10.25p 11400
17/02/2021 10.25p 11.00p 9.85p 10.25p 88762
16/02/2021 10.50p 10.74p 9.75p 10.25p 183355
15/02/2021 10.75p 10.80p 10.10p 10.50p 51670
12/02/2021 10.75p 10.75p 10.50p 10.75p 3000
11/02/2021 10.75p 10.84p 10.50p 10.75p 124687
10/02/2021 10.75p 10.75p 10.50p 10.75p 503
09/02/2021 10.75p 10.84p 10.75p 10.75p 9225
08/02/2021 10.75p 10.75p 10.55p 10.75p 55000
05/02/2021 10.75p 10.87p 10.55p 10.75p 110386
04/02/2021 10.75p 11.00p 10.51p 10.75p 301342
03/02/2021 10.50p 11.03p 10.26p 10.75p 93654
02/02/2021 10.50p 10.50p 10.26p 10.50p 17780
01/02/2021 10.50p 10.69p 10.26p 10.50p 69997
29/01/2021 10.50p 10.90p 10.16p 10.50p 25440
28/01/2021 10.50p 10.99p 10.00p 10.50p 23755
27/01/2021 10.50p 10.70p 10.00p 10.50p 24291
26/01/2021 10.50p 10.50p 10.00p 10.50p 40000
25/01/2021 9.75p 10.75p 9.75p 10.50p 56000
22/01/2021 9.75p 10.40p 9.45p 9.75p 54572
21/01/2021 10.75p 10.75p 9.36p 9.75p 188037
20/01/2021 10.75p 10.75p 10.22p 10.75p 3942
19/01/2021 10.25p 11.40p 10.00p 10.75p 294072
18/01/2021 10.50p 10.50p 9.91p 10.25p 50421
15/01/2021 10.50p 10.95p 10.16p 10.50p 123209
14/01/2021 10.25p 10.80p 9.55p 10.50p 313199
13/01/2021 10.25p 10.60p 9.65p 10.25p 71156
12/01/2021 10.25p 10.79p 9.63p 10.25p 107029
11/01/2021 10.00p 10.50p 10.00p 10.25p 65017
08/01/2021 10.00p 10.49p 9.50p 10.00p 297666
07/01/2021 10.50p 10.50p 9.50p 10.00p 148175
06/01/2021 10.50p 10.85p 10.00p 10.50p 141549
05/01/2021 9.75p 11.00p 9.50p 9.50p 159364
04/01/2021 9.25p 10.50p 9.10p 9.75p 118694
31/12/2020 9.25p 9.80p 8.65p 9.25p 123112
30/12/2020 9.25p 9.80p 8.60p 9.25p 79299
29/12/2020 10.00p 10.00p 8.80p 9.25p 612092
24/12/2020 7.00p 10.95p 7.00p 9.75p 2386589
23/12/2020 6.13p 6.13p 5.75p 6.13p 19248
22/12/2020 6.38p 6.38p 5.75p 6.13p 10000
21/12/2020 6.75p 6.75p 6.00p 6.38p 224104
18/12/2020 7.00p 7.00p 6.30p 6.75p 71877
17/12/2020 7.00p 7.29p 6.60p 7.00p 14461
16/12/2020 7.00p 7.29p 6.60p 7.00p 190446
15/12/2020 7.00p 7.00p 6.60p 7.00p 8006
14/12/2020 7.00p 7.25p 6.60p 7.00p 40980
11/12/2020 6.50p 7.79p 6.50p 7.00p 540195
10/12/2020 6.75p 7.00p 6.01p 6.50p 120270
09/12/2020 7.00p 7.18p 6.50p 6.75p 141335
08/12/2020 5.33p 7.74p 5.33p 7.00p 1402595
07/12/2020 4.75p 5.50p 4.75p 5.33p 706759
04/12/2020 4.50p 4.95p 4.50p 4.75p 125090
03/12/2020 4.25p 4.50p 4.25p 4.50p 204677
02/12/2020 4.75p 4.75p 4.16p 4.25p 433070
01/12/2020 4.75p 4.75p 4.74p 4.75p 4000
30/11/2020 4.75p 4.75p 4.53p 4.75p 126832
27/11/2020 4.75p 4.75p 4.50p 4.75p 60819
26/11/2020 4.75p 4.80p 4.51p 4.75p 52000
25/11/2020 4.75p 4.83p 4.50p 4.75p 11677
24/11/2020 4.75p 4.85p 4.75p 4.75p 98426
23/11/2020 4.75p 4.84p 4.75p 4.75p 23500
20/11/2020 4.88p 4.99p 4.50p 4.75p 153000
19/11/2020 4.88p 4.88p 4.88p 4.88p 0
18/11/2020 4.88p 4.88p 4.54p 4.88p 21943
17/11/2020 4.75p 4.88p 4.75p 4.88p 124773
16/11/2020 4.75p 4.85p 4.55p 4.75p 47856
13/11/2020 4.75p 4.85p 4.50p 4.75p 41962
12/11/2020 4.75p 4.75p 4.60p 4.75p 10000
10/11/2020 4.75p 4.90p 4.55p 4.75p 20204
09/11/2020 4.75p 4.75p 4.63p 4.75p 20746
06/11/2020 4.75p 4.93p 4.63p 4.75p 40304
05/11/2020 4.88p 5.00p 4.75p 4.75p 536829
04/11/2020 4.88p 5.00p 4.88p 4.88p 158331
03/11/2020 4.75p 4.75p 4.75p 4.75p 0
02/11/2020 4.98p 4.98p 4.75p 4.75p 62483
30/10/2020 4.98p 5.00p 4.75p 4.98p 80176
29/10/2020 4.98p 4.98p 4.98p 4.98p 0
28/10/2020 4.98p 5.20p 4.75p 4.98p 42410
27/10/2020 4.98p 5.00p 4.98p 4.98p 9761
26/10/2020 4.98p 4.98p 4.98p 4.98p 0
23/10/2020 4.98p 4.98p 4.98p 4.98p 0
22/10/2020 4.98p 5.05p 4.98p 4.98p 117951
21/10/2020 4.98p 4.98p 4.98p 4.98p 0
20/10/2020 4.98p 4.98p 4.98p 4.98p 0
19/10/2020 4.98p 4.98p 4.73p 4.98p 96682
16/10/2020 4.98p 5.05p 4.75p 4.98p 34538
15/10/2020 4.98p 4.98p 4.98p 4.98p 0
14/10/2020 4.98p 4.98p 4.98p 4.98p 0
13/10/2020 4.99p 4.99p 4.72p 4.98p 660
12/10/2020 4.99p 5.05p 4.99p 4.99p 20000
09/10/2020 5.13p 5.20p 4.99p 4.99p 92000
08/10/2020 5.25p 5.25p 5.00p 5.13p 193319
07/10/2020 5.25p 5.25p 5.25p 5.25p 0
06/10/2020 5.25p 5.25p 5.25p 5.25p 128056
05/10/2020 5.25p 5.25p 5.25p 5.25p 36419
02/10/2020 5.25p 5.25p 5.05p 5.25p 15787
01/10/2020 5.25p 5.25p 5.05p 5.25p 24987
30/09/2020 5.25p 5.25p 5.25p 5.25p 0
29/09/2020 5.25p 5.40p 5.25p 5.25p 30000
28/09/2020 5.25p 5.40p 5.15p 5.25p 12000
25/09/2020 5.25p 5.40p 5.20p 5.25p 201861
24/09/2020 5.15p 5.43p 5.00p 5.25p 228585
23/09/2020 4.70p 5.43p 4.70p 5.15p 424919
22/09/2020 4.65p 4.75p 4.50p 4.70p 356914
21/09/2020 5.15p 5.15p 4.01p 4.65p 81460
18/09/2020 5.15p 5.15p 4.80p 5.15p 40000
17/09/2020 5.15p 5.15p 5.15p 5.15p 0
16/09/2020 5.15p 5.15p 5.15p 5.15p 0
15/09/2020 5.15p 5.15p 5.15p 5.15p 0
14/09/2020 5.15p 5.15p 5.15p 5.15p 0
11/09/2020 5.15p 5.15p 5.15p 5.15p 0
10/09/2020 5.15p 5.15p 5.15p 5.15p 0
09/09/2020 5.15p 5.15p 4.72p 5.15p 5839
08/09/2020 5.15p 5.18p 5.15p 5.15p 19246
07/09/2020 5.15p 5.15p 5.15p 5.15p 0
04/09/2020 5.15p 5.20p 5.15p 5.15p 10461
03/09/2020 5.15p 5.15p 4.83p 5.15p 120000
02/09/2020 5.15p 5.15p 5.15p 5.15p 0
01/09/2020 5.15p 5.15p 5.15p 5.15p 0
28/08/2020 5.15p 5.30p 4.83p 5.15p 17849
27/08/2020 5.15p 5.15p 4.83p 5.15p 3257
26/08/2020 5.15p 5.30p 4.83p 5.15p 15208
25/08/2020 5.15p 5.30p 5.15p 5.15p 25358
24/08/2020 5.05p 5.40p 4.80p 5.15p 186507
21/08/2020 4.80p 4.80p 4.80p 4.80p 0
20/08/2020 4.80p 4.80p 4.80p 4.80p 0
19/08/2020 4.80p 4.80p 4.80p 4.80p 0
18/08/2020 4.80p 4.88p 4.80p 4.80p 10000
17/08/2020 4.80p 4.80p 4.68p 4.80p 1492

*Close Price adjusted for both dividends and splits