Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/08/2018 10.50p 10.50p 10.50p 10.50p 9410
10/08/2018 10.50p 10.50p 10.50p 10.50p 0
09/08/2018 10.50p 10.50p 10.50p 10.50p 0
08/08/2018 10.50p 10.70p 10.50p 10.50p 50000
07/08/2018 10.25p 10.25p 10.24p 10.25p 20000
06/08/2018 10.25p 10.25p 9.80p 10.25p 31567
03/08/2018 10.25p 10.25p 10.25p 10.25p 321408
02/08/2018 10.25p 10.39p 10.25p 10.25p 113491
01/08/2018 10.00p 10.48p 10.00p 10.25p 33174
31/07/2018 10.00p 10.00p 9.70p 10.00p 2500
30/07/2018 10.00p 10.23p 10.00p 10.00p 40000
27/07/2018 10.00p 10.00p 9.61p 10.00p 500
26/07/2018 10.00p 10.00p 10.00p 10.00p 0
25/07/2018 10.00p 10.00p 10.00p 10.00p 0
24/07/2018 10.00p 10.00p 10.00p 10.00p 0
23/07/2018 10.00p 10.00p 9.70p 10.00p 30000
20/07/2018 10.00p 10.24p 10.00p 10.00p 22500
19/07/2018 10.00p 10.00p 10.00p 10.00p 0
18/07/2018 10.00p 10.00p 10.00p 10.00p 0
17/07/2018 10.00p 10.00p 10.00p 10.00p 0
16/07/2018 10.00p 10.00p 10.00p 10.00p 0
13/07/2018 10.00p 10.00p 10.00p 10.00p 0
12/07/2018 10.00p 10.00p 10.00p 10.00p 174011
11/07/2018 10.00p 10.00p 10.00p 10.00p 0
10/07/2018 10.00p 10.15p 9.61p 10.00p 72630
09/07/2018 10.00p 10.00p 10.00p 10.00p 0
06/07/2018 10.00p 10.00p 9.76p 10.00p 27270
05/07/2018 10.00p 10.00p 10.00p 10.00p 0
04/07/2018 10.00p 10.15p 10.00p 10.00p 42606
03/07/2018 10.00p 10.00p 10.00p 10.00p 0
02/07/2018 10.00p 10.00p 10.00p 10.00p 0
29/06/2018 10.00p 10.00p 10.00p 10.00p 0
28/06/2018 10.00p 10.15p 9.76p 10.00p 22627
27/06/2018 10.00p 10.00p 10.00p 10.00p 0
26/06/2018 10.00p 10.00p 10.00p 10.00p 0
25/06/2018 10.00p 10.18p 10.00p 10.00p 48000
22/06/2018 10.00p 10.00p 10.00p 10.00p 0
21/06/2018 10.00p 10.00p 10.00p 10.00p 0
20/06/2018 10.00p 10.20p 10.00p 10.00p 46589
19/06/2018 10.00p 10.00p 10.00p 10.00p 0
18/06/2018 10.00p 10.25p 9.76p 10.00p 54000
15/06/2018 10.00p 10.40p 10.00p 10.00p 3263
14/06/2018 10.00p 10.00p 9.71p 10.00p 202160
13/06/2018 10.00p 10.24p 10.00p 10.00p 45103
12/06/2018 10.00p 10.00p 9.63p 10.00p 4000
11/06/2018 10.00p 10.25p 9.75p 10.00p 50000
08/06/2018 10.00p 10.00p 10.00p 10.00p 0
07/06/2018 10.00p 10.30p 10.00p 10.00p 5000
06/06/2018 10.00p 10.30p 9.75p 10.00p 65947
05/06/2018 10.00p 10.34p 9.75p 10.00p 15974
04/06/2018 10.00p 10.34p 10.00p 10.00p 65000
01/06/2018 10.00p 10.00p 10.00p 10.00p 0
31/05/2018 10.00p 10.35p 9.60p 10.00p 79984
30/05/2018 10.00p 10.35p 10.00p 10.00p 78
29/05/2018 10.00p 10.35p 10.00p 10.30p 17000
25/05/2018 10.00p 10.35p 10.00p 10.00p 127855
24/05/2018 10.00p 10.25p 10.00p 10.00p 5251
23/05/2018 10.00p 10.25p 10.00p 10.00p 32500
22/05/2018 10.00p 10.25p 10.00p 10.00p 57206
21/05/2018 10.00p 10.00p 9.50p 10.00p 29910
18/05/2018 10.00p 10.00p 9.50p 10.00p 14635
17/05/2018 10.00p 10.00p 10.00p 10.00p 35000
16/05/2018 10.00p 10.00p 10.00p 10.00p 2380
15/05/2018 10.00p 10.05p 10.00p 10.00p 80
14/05/2018 10.00p 10.25p 10.00p 10.00p 0
11/05/2018 10.25p 10.30p 10.00p 10.25p 11788
10/05/2018 10.25p 10.30p 10.05p 10.25p 24355
09/05/2018 10.25p 10.30p 10.25p 10.25p 25000
08/05/2018 10.50p 10.50p 10.25p 10.25p 22500
04/05/2018 10.50p 10.50p 10.50p 10.50p 0
03/05/2018 10.50p 10.50p 10.40p 10.50p 57579
02/05/2018 10.50p 10.50p 10.00p 10.50p 2983
01/05/2018 11.00p 11.00p 10.00p 10.50p 59260
30/04/2018 11.25p 11.25p 10.81p 11.00p 11552
27/04/2018 11.25p 11.80p 10.81p 11.25p 41034
26/04/2018 11.25p 11.80p 11.25p 11.25p 125544
25/04/2018 11.00p 11.25p 10.61p 11.25p 32982
24/04/2018 11.00p 11.00p 11.00p 11.00p 0
23/04/2018 11.00p 11.40p 10.61p 11.00p 45937
20/04/2018 11.00p 11.40p 11.00p 11.00p 12500
19/04/2018 11.00p 11.00p 10.61p 11.00p 2521839
18/04/2018 11.00p 11.00p 11.00p 11.00p 0
17/04/2018 11.00p 11.00p 11.00p 11.00p 0
16/04/2018 11.00p 11.50p 10.81p 11.00p 8117
13/04/2018 11.00p 11.00p 11.00p 11.00p 0
12/04/2018 10.75p 11.40p 10.51p 11.00p 41750
11/04/2018 10.75p 11.40p 10.75p 10.75p 425
10/04/2018 10.75p 10.75p 10.38p 10.75p 3298
09/04/2018 10.50p 11.50p 10.00p 10.75p 46999
06/04/2018 10.50p 10.50p 10.50p 10.50p 0
05/04/2018 10.00p 10.50p 10.00p 10.50p 77952
04/04/2018 11.00p 11.00p 10.00p 10.00p 55000
03/04/2018 11.25p 11.25p 10.62p 11.00p 70450
29/03/2018 11.25p 11.75p 11.25p 11.25p 16300
28/03/2018 11.25p 11.25p 11.25p 11.25p 0
27/03/2018 11.25p 11.80p 10.65p 11.25p 30039
26/03/2018 11.25p 11.80p 10.65p 11.25p 23373
23/03/2018 11.25p 11.80p 10.65p 11.25p 2973
22/03/2018 11.25p 11.63p 10.65p 11.25p 25350
21/03/2018 11.25p 11.63p 10.65p 11.25p 6281
20/03/2018 11.25p 11.25p 11.25p 11.25p 0
19/03/2018 11.25p 11.25p 11.25p 11.25p 0
16/03/2018 11.25p 11.25p 10.90p 11.25p 35851
15/03/2018 11.25p 11.90p 11.25p 11.25p 3807
14/03/2018 11.25p 11.90p 11.25p 11.25p 10000
13/03/2018 11.25p 11.25p 11.25p 11.25p 0
12/03/2018 11.25p 11.25p 11.25p 11.25p 0
09/03/2018 11.25p 11.25p 10.80p 11.25p 3000
08/03/2018 11.25p 11.90p 11.25p 11.25p 29648
07/03/2018 11.25p 11.25p 10.75p 11.25p 1000
06/03/2018 11.25p 11.25p 10.50p 11.25p 37296
05/03/2018 11.25p 11.25p 10.75p 11.25p 5000
02/03/2018 11.25p 11.25p 11.25p 11.25p 0
01/03/2018 11.25p 11.25p 11.25p 11.25p 0
28/02/2018 11.25p 11.25p 11.25p 11.25p 0
27/02/2018 11.25p 11.25p 10.80p 11.25p 9000
26/02/2018 11.25p 11.25p 10.80p 11.25p 818
23/02/2018 11.25p 11.90p 10.75p 11.25p 2766
22/02/2018 11.25p 11.55p 10.66p 11.25p 39070
21/02/2018 11.25p 11.60p 10.60p 11.25p 3227
20/02/2018 11.25p 11.25p 11.25p 11.25p 0
19/02/2018 11.25p 11.63p 11.25p 11.25p 8619
16/02/2018 11.50p 11.50p 11.00p 11.25p 6004
15/02/2018 11.50p 11.77p 11.00p 11.25p 51752
14/02/2018 12.00p 12.00p 11.50p 11.50p 1100
13/02/2018 11.50p 12.40p 11.50p 12.00p 92250
12/02/2018 11.50p 11.63p 11.50p 11.50p 50000
09/02/2018 11.50p 12.00p 11.50p 11.50p 53950
08/02/2018 10.50p 11.90p 10.50p 11.50p 65000
07/02/2018 10.50p 10.90p 10.50p 10.50p 222
06/02/2018 10.00p 10.50p 9.75p 10.50p 145285
05/02/2018 10.00p 10.50p 10.00p 10.00p 6555
02/02/2018 9.38p 10.38p 9.38p 9.85p 113000
01/02/2018 9.38p 9.74p 9.15p 9.38p 26517
31/01/2018 9.38p 9.75p 9.15p 9.38p 58429
30/01/2018 9.38p 9.38p 9.15p 9.38p 3218
29/01/2018 9.38p 9.74p 9.14p 9.38p 24255
26/01/2018 9.38p 9.75p 9.13p 9.38p 29767
25/01/2018 9.38p 9.75p 9.18p 9.38p 22210
24/01/2018 9.38p 9.38p 9.18p 9.38p 15698
23/01/2018 9.38p 9.38p 9.17p 9.38p 18700
22/01/2018 9.38p 9.65p 9.38p 9.38p 51751
19/01/2018 9.38p 9.65p 9.10p 9.38p 11762
18/01/2018 9.38p 9.65p 9.33p 9.38p 30547
17/01/2018 9.38p 9.50p 9.00p 9.38p 93983
16/01/2018 9.38p 9.70p 9.00p 9.38p 230275
15/01/2018 8.38p 9.70p 8.05p 9.38p 299717
12/01/2018 12.00p 12.15p 8.50p 9.00p 614535
11/01/2018 12.00p 12.15p 11.70p 12.00p 18555
10/01/2018 12.00p 12.18p 11.70p 12.00p 7650
09/01/2018 12.25p 12.25p 11.70p 12.00p 167434
08/01/2018 12.50p 12.50p 12.00p 12.25p 35848
05/01/2018 12.50p 12.50p 12.00p 12.50p 39975
04/01/2018 12.50p 12.78p 12.00p 12.50p 35222
03/01/2018 13.00p 13.00p 12.50p 12.50p 30000
02/01/2018 12.75p 13.00p 12.50p 13.00p 47884
29/12/2017 12.88p 12.88p 12.26p 12.88p 4889
28/12/2017 12.88p 12.88p 12.26p 12.88p 1250
27/12/2017 12.88p 12.88p 12.88p 12.88p 0
22/12/2017 12.63p 12.88p 12.63p 12.88p 12245
21/12/2017 12.50p 12.63p 12.50p 12.63p 0
20/12/2017 12.50p 12.73p 12.18p 12.50p 10081
19/12/2017 12.50p 12.73p 12.15p 12.50p 51000
18/12/2017 12.50p 12.75p 12.20p 12.50p 26927
15/12/2017 12.25p 12.85p 12.25p 12.50p 70000
14/12/2017 12.25p 12.50p 12.10p 12.25p 80202
13/12/2017 12.63p 12.66p 12.00p 12.25p 197705
12/12/2017 12.75p 12.75p 12.50p 12.63p 82280
11/12/2017 13.00p 13.00p 12.50p 12.75p 3726
08/12/2017 13.00p 13.00p 12.50p 13.00p 2540
07/12/2017 13.00p 13.12p 13.00p 13.00p 7500
06/12/2017 13.00p 13.15p 13.00p 13.00p 760
05/12/2017 13.00p 13.00p 12.50p 12.75p 92586
04/12/2017 13.00p 13.00p 12.60p 13.00p 10000
01/12/2017 13.00p 13.00p 13.00p 13.00p 0
30/11/2017 13.25p 13.25p 12.75p 13.00p 32637
29/11/2017 13.50p 13.50p 12.85p 13.25p 6690
28/11/2017 13.50p 13.50p 13.50p 13.50p 0
27/11/2017 13.50p 13.50p 12.85p 13.50p 1500
24/11/2017 13.50p 13.65p 13.11p 13.50p 22000
23/11/2017 13.50p 13.75p 13.50p 13.50p 679
22/11/2017 13.50p 13.50p 13.50p 13.50p 0
21/11/2017 13.50p 13.79p 13.11p 13.50p 15735
20/11/2017 13.50p 13.50p 12.60p 13.50p 17000
17/11/2017 13.25p 13.75p 13.11p 13.50p 1944
16/11/2017 13.25p 13.79p 13.11p 13.25p 7802
15/11/2017 13.25p 13.25p 13.25p 13.25p 0
14/11/2017 13.50p 13.50p 13.25p 13.25p 27758
13/11/2017 13.50p 13.88p 13.41p 13.50p 65061
10/11/2017 13.50p 13.50p 13.50p 13.50p 0
09/11/2017 13.50p 13.50p 13.50p 13.50p 0
08/11/2017 13.75p 13.75p 13.26p 13.50p 2213
07/11/2017 13.38p 13.95p 13.38p 13.75p 35700
06/11/2017 14.00p 14.60p 13.38p 13.38p 50188
03/11/2017 13.75p 14.45p 13.60p 14.00p 12194
02/11/2017 13.75p 14.45p 13.55p 13.75p 93960
01/11/2017 14.25p 14.40p 13.65p 13.75p 100127
31/10/2017 14.00p 14.40p 14.00p 14.25p 119376
30/10/2017 14.00p 14.00p 14.00p 14.00p 0
27/10/2017 13.75p 14.00p 13.40p 14.00p 42687

*Close Price adjusted for both dividends and splits