Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2019 8.75p 8.85p 8.19p 8.50p 43622
28/05/2019 7.75p 9.20p 7.75p 8.75p 207656
24/05/2019 7.75p 8.40p 7.75p 7.75p 5000
23/05/2019 8.25p 8.25p 7.67p 7.75p 47500
22/05/2019 8.25p 9.00p 7.50p 8.25p 218934
21/05/2019 7.75p 8.40p 7.33p 8.00p 200174
20/05/2019 7.25p 8.35p 7.00p 7.75p 364242
17/05/2019 6.50p 6.90p 6.50p 6.50p 6521
16/05/2019 6.50p 6.50p 6.50p 6.50p 0
15/05/2019 6.50p 6.86p 6.50p 6.50p 109962
14/05/2019 7.00p 7.00p 6.65p 6.75p 47256
13/05/2019 7.00p 7.28p 6.65p 7.00p 87239
10/05/2019 7.00p 7.00p 6.50p 7.00p 17772
09/05/2019 6.50p 7.00p 6.50p 7.00p 77279
08/05/2019 6.50p 6.63p 6.50p 6.50p 7500
07/05/2019 6.50p 6.50p 6.12p 6.50p 100000
03/05/2019 7.00p 7.00p 6.00p 6.50p 123689
02/05/2019 6.75p 7.00p 6.75p 7.00p 25591
01/05/2019 7.25p 7.25p 6.20p 6.75p 25000
30/04/2019 7.25p 7.25p 7.25p 7.25p 0
29/04/2019 7.25p 7.30p 6.63p 7.25p 28972
26/04/2019 7.25p 7.25p 7.25p 7.25p 0
25/04/2019 7.50p 7.50p 6.60p 7.25p 47500
24/04/2019 7.25p 7.80p 7.00p 7.50p 64630
23/04/2019 7.25p 7.25p 7.25p 7.25p 0
18/04/2019 7.00p 7.25p 7.00p 7.25p 100000
17/04/2019 7.00p 7.04p 6.50p 7.00p 10723
16/04/2019 7.25p 7.25p 6.50p 7.00p 226451
15/04/2019 7.25p 7.45p 6.66p 7.25p 2170
12/04/2019 7.25p 7.25p 7.25p 7.25p 0
11/04/2019 7.25p 7.70p 7.25p 7.25p 8722
10/04/2019 8.00p 8.00p 6.60p 7.25p 92500
09/04/2019 8.00p 8.00p 7.60p 8.00p 8652
08/04/2019 7.75p 8.05p 7.50p 8.00p 139412
05/04/2019 7.25p 8.80p 7.05p 7.75p 512685
04/04/2019 7.25p 7.74p 7.25p 7.25p 133606
03/04/2019 7.25p 7.25p 7.00p 7.25p 59021
02/04/2019 7.25p 7.50p 7.00p 7.25p 78611
01/04/2019 6.50p 7.85p 6.50p 7.25p 325657
29/03/2019 6.50p 7.00p 6.00p 6.50p 618987
28/03/2019 5.90p 6.58p 5.88p 6.50p 186462
27/03/2019 6.50p 6.50p 5.55p 5.90p 595220
26/03/2019 7.25p 8.00p 6.00p 6.50p 3055559
25/03/2019 12.25p 12.25p 12.25p 12.25p 0
22/03/2019 12.25p 12.25p 12.25p 12.25p 74171
21/03/2019 12.25p 12.25p 12.25p 12.25p 0
20/03/2019 12.25p 12.40p 12.25p 12.25p 5314
19/03/2019 12.25p 12.25p 12.25p 12.25p 0
18/03/2019 12.00p 12.25p 12.00p 12.25p 40000
15/03/2019 12.00p 12.00p 11.50p 12.00p 13123
14/03/2019 11.75p 12.18p 11.75p 12.00p 53969
13/03/2019 11.75p 12.18p 11.00p 11.00p 5196
12/03/2019 11.75p 12.00p 11.10p 11.75p 23922
11/03/2019 12.00p 12.00p 11.50p 11.75p 30000
08/03/2019 12.00p 12.00p 11.60p 12.00p 10000
07/03/2019 12.00p 12.00p 11.60p 12.00p 43408
06/03/2019 12.00p 12.23p 12.00p 12.00p 70290
05/03/2019 12.50p 12.50p 11.60p 12.00p 40000
04/03/2019 12.50p 12.50p 12.50p 12.50p 0
01/03/2019 12.25p 12.50p 12.25p 12.50p 50000
28/02/2019 12.25p 12.25p 11.51p 12.25p 9000
27/02/2019 12.25p 12.25p 11.51p 12.25p 2100
26/02/2019 12.25p 12.25p 12.25p 12.25p 0
25/02/2019 12.25p 12.25p 12.25p 12.25p 0
22/02/2019 12.25p 12.25p 12.25p 12.25p 0
21/02/2019 12.25p 12.25p 12.25p 12.25p 10000
20/02/2019 11.75p 12.25p 11.75p 12.25p 30387
19/02/2019 11.75p 11.75p 11.75p 11.75p 0
18/02/2019 11.75p 11.75p 11.30p 11.75p 1722
15/02/2019 11.75p 11.75p 11.75p 11.75p 0
14/02/2019 12.50p 12.50p 11.70p 11.75p 34500
13/02/2019 12.50p 12.70p 12.50p 12.50p 20750
12/02/2019 12.25p 12.50p 11.60p 12.50p 85000
11/02/2019 11.75p 12.25p 11.75p 12.25p 18815
08/02/2019 11.75p 11.80p 11.75p 11.75p 52322
07/02/2019 11.75p 11.95p 11.10p 11.75p 18512
06/02/2019 11.75p 11.75p 11.75p 11.75p 0
05/02/2019 11.75p 11.95p 11.75p 11.75p 10063
04/02/2019 11.75p 11.75p 11.75p 11.75p 0
01/02/2019 11.75p 11.75p 11.00p 11.75p 69933
31/01/2019 11.75p 11.75p 11.61p 11.75p 5000
30/01/2019 12.00p 12.00p 11.61p 11.75p 16500
29/01/2019 12.25p 12.40p 11.50p 12.00p 72806
28/01/2019 12.25p 12.69p 12.25p 12.25p 98
25/01/2019 11.75p 12.30p 11.50p 12.25p 37689
24/01/2019 12.00p 12.50p 11.26p 11.75p 137965
23/01/2019 12.75p 12.75p 11.26p 12.00p 64405
22/01/2019 12.75p 12.75p 12.75p 12.75p 0
21/01/2019 12.50p 12.88p 11.61p 12.75p 110876
18/01/2019 12.50p 12.70p 12.01p 12.50p 101676
17/01/2019 13.25p 13.25p 12.50p 12.50p 52000
16/01/2019 13.00p 13.58p 12.61p 13.25p 22155
15/01/2019 13.75p 13.77p 12.38p 13.00p 101039
14/01/2019 13.50p 14.10p 13.00p 13.75p 182000
11/01/2019 13.50p 14.25p 13.50p 13.50p 1951
10/01/2019 13.50p 13.90p 12.60p 13.50p 14000
09/01/2019 12.75p 13.90p 12.75p 13.50p 79264
08/01/2019 13.25p 13.48p 12.75p 12.75p 110668
07/01/2019 13.75p 13.95p 13.00p 13.25p 52299
04/01/2019 11.50p 13.25p 11.50p 13.25p 279196
03/01/2019 11.50p 11.99p 11.50p 11.50p 10000
02/01/2019 11.50p 12.00p 11.00p 11.50p 125775
31/12/2018 11.50p 11.50p 11.50p 11.50p 325881
28/12/2018 11.50p 12.00p 11.50p 11.50p 107141
27/12/2018 11.50p 11.85p 11.50p 11.50p 11750
24/12/2018 11.50p 11.85p 11.00p 11.50p 71310
21/12/2018 11.50p 11.70p 11.50p 11.50p 10929
20/12/2018 11.50p 11.70p 11.50p 11.50p 55349
19/12/2018 11.50p 11.65p 11.50p 11.50p 35000
18/12/2018 11.50p 11.50p 11.50p 11.50p 0
17/12/2018 11.50p 11.65p 11.50p 11.50p 1609
14/12/2018 11.50p 11.70p 11.10p 11.50p 31098
13/12/2018 11.50p 11.50p 11.10p 11.50p 144
12/12/2018 11.50p 11.50p 11.13p 11.50p 10000
11/12/2018 11.50p 11.50p 11.50p 11.50p 0
10/12/2018 11.25p 11.75p 11.06p 11.50p 14662
07/12/2018 11.25p 11.80p 11.06p 11.25p 73699
06/12/2018 11.25p 11.49p 11.00p 11.25p 54515
05/12/2018 11.50p 11.50p 11.00p 11.00p 63653
04/12/2018 11.50p 11.50p 11.50p 11.50p 150000
03/12/2018 11.50p 12.00p 11.00p 11.50p 77916
30/11/2018 11.50p 11.50p 10.00p 11.50p 69904
29/11/2018 11.00p 11.80p 10.90p 11.50p 377077
28/11/2018 10.25p 10.69p 9.80p 10.25p 25515
27/11/2018 10.25p 10.25p 10.25p 10.25p 0
26/11/2018 10.25p 10.75p 10.25p 10.25p 18078
23/11/2018 10.25p 10.80p 9.80p 10.25p 112680
22/11/2018 10.25p 10.47p 10.25p 10.25p 1128
21/11/2018 10.25p 10.25p 10.25p 10.25p 0
20/11/2018 10.25p 10.48p 9.55p 10.25p 17880
19/11/2018 10.25p 10.25p 10.25p 10.25p 0
16/11/2018 10.25p 10.48p 10.25p 10.25p 3282
15/11/2018 10.25p 10.55p 10.25p 10.25p 60000
14/11/2018 10.25p 10.25p 10.25p 10.25p 0
13/11/2018 10.75p 10.90p 10.25p 10.25p 28393
12/11/2018 10.25p 10.65p 10.25p 10.25p 24625
09/11/2018 10.10p 10.25p 9.80p 10.25p 1600
08/11/2018 10.10p 10.10p 10.10p 10.10p 0
07/11/2018 10.25p 10.68p 10.00p 10.25p 21444
06/11/2018 10.25p 10.25p 10.00p 10.25p 22000
05/11/2018 10.25p 10.69p 10.25p 10.25p 36870
02/11/2018 10.25p 10.70p 10.25p 10.25p 28478
01/11/2018 10.25p 10.25p 10.25p 10.25p 0
31/10/2018 10.25p 10.75p 10.25p 10.25p 34016
30/10/2018 10.00p 10.80p 10.00p 10.25p 71000
29/10/2018 9.75p 10.35p 9.75p 10.00p 160501
26/10/2018 9.75p 9.75p 9.50p 9.75p 400
25/10/2018 9.75p 9.75p 9.75p 9.75p 0
24/10/2018 9.75p 10.30p 9.75p 9.75p 30000
23/10/2018 10.25p 10.90p 9.60p 10.40p 282537
22/10/2018 9.75p 9.75p 9.75p 9.75p 0
19/10/2018 9.75p 9.90p 9.25p 9.75p 22600
18/10/2018 9.75p 9.75p 9.75p 9.75p 0
17/10/2018 9.75p 10.50p 9.73p 9.75p 451
16/10/2018 9.75p 9.75p 9.75p 9.75p 0
15/10/2018 9.75p 10.25p 9.70p 9.75p 85955
12/10/2018 9.75p 9.75p 9.10p 9.75p 4395
11/10/2018 9.75p 9.75p 9.10p 9.75p 10000
10/10/2018 9.75p 9.75p 9.00p 9.75p 2000
09/10/2018 9.75p 9.75p 9.00p 9.75p 4473
08/10/2018 9.75p 9.75p 9.75p 9.75p 0
05/10/2018 9.25p 10.35p 8.85p 9.75p 157743
04/10/2018 10.25p 10.25p 8.50p 9.25p 288954
03/10/2018 10.25p 10.25p 9.50p 10.25p 2150
02/10/2018 10.25p 10.37p 9.50p 10.25p 3299
01/10/2018 9.75p 10.25p 9.55p 10.25p 84717
28/09/2018 11.25p 11.25p 9.60p 10.00p 167200
27/09/2018 11.50p 11.50p 11.00p 11.25p 48581
26/09/2018 11.50p 11.50p 10.75p 11.50p 20000
25/09/2018 11.00p 11.50p 10.60p 11.50p 115462
24/09/2018 11.50p 11.50p 10.56p 11.00p 106260
21/09/2018 11.50p 11.70p 11.15p 11.50p 132008
20/09/2018 11.00p 11.50p 11.00p 11.50p 77500
19/09/2018 11.00p 11.00p 11.00p 11.00p 0
18/09/2018 11.00p 11.00p 11.00p 11.00p 0
17/09/2018 11.00p 11.00p 10.60p 11.00p 49947
14/09/2018 11.00p 11.00p 11.00p 11.00p 0
13/09/2018 11.00p 11.00p 10.68p 11.00p 4085
12/09/2018 11.00p 11.00p 11.00p 11.00p 0
11/09/2018 11.00p 11.00p 11.00p 11.00p 0
10/09/2018 11.00p 11.00p 11.00p 11.00p 0
07/09/2018 11.00p 11.10p 10.60p 11.00p 35000
06/09/2018 11.25p 11.29p 11.10p 11.10p 58746
05/09/2018 11.25p 11.33p 11.25p 11.25p 56391
04/09/2018 11.25p 11.25p 11.13p 11.25p 18902
03/09/2018 11.25p 11.25p 11.00p 11.25p 50591
31/08/2018 11.25p 11.25p 11.25p 11.25p 0
30/08/2018 11.00p 11.33p 11.00p 11.25p 50000
29/08/2018 11.00p 11.33p 11.00p 11.00p 11200
28/08/2018 11.00p 11.00p 10.60p 11.00p 5380
24/08/2018 10.50p 11.00p 10.50p 11.00p 68618
23/08/2018 10.50p 10.50p 10.50p 10.50p 142660
22/08/2018 10.50p 10.88p 10.10p 10.50p 12612
21/08/2018 10.50p 10.50p 10.50p 10.50p 0
20/08/2018 10.50p 10.50p 10.30p 10.50p 12000
17/08/2018 10.50p 10.50p 10.50p 10.50p 24450
16/08/2018 10.50p 10.70p 10.50p 10.50p 25000
15/08/2018 10.50p 10.50p 10.50p 10.50p 1124
14/08/2018 10.50p 10.50p 10.10p 10.50p 29539
13/08/2018 10.50p 10.50p 10.50p 10.50p 9410

*Close Price adjusted for both dividends and splits