Coro Energy (CORO) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coro Energy

Date Open High Low Close* Volume
09/03/2022 0.36p 0.36p 0.34p 0.36p 2354395
08/03/2022 0.36p 0.36p 0.33p 0.36p 2416381
07/03/2022 0.36p 0.39p 0.34p 0.36p 19366980
04/03/2022 0.36p 0.36p 0.34p 0.35p 2439619
03/03/2022 0.35p 0.36p 0.34p 0.36p 20349104
02/03/2022 0.36p 0.36p 0.34p 0.35p 7649913
01/03/2022 0.36p 0.37p 0.35p 0.35p 11414409
28/02/2022 0.34p 0.36p 0.33p 0.36p 9272165
25/02/2022 0.33p 0.35p 0.33p 0.35p 19258192
24/02/2022 0.33p 0.33p 0.33p 0.33p 2976070
23/02/2022 0.35p 0.35p 0.32p 0.33p 11122673
22/02/2022 0.36p 0.36p 0.33p 0.35p 5753634
21/02/2022 0.37p 0.37p 0.34p 0.36p 15868269
18/02/2022 0.36p 0.37p 0.35p 0.37p 11195071
17/02/2022 0.36p 0.36p 0.35p 0.36p 5341278
16/02/2022 0.36p 0.37p 0.34p 0.36p 45782544
15/02/2022 0.36p 0.36p 0.35p 0.36p 422333
14/02/2022 0.36p 0.36p 0.34p 0.36p 24040664
11/02/2022 0.36p 0.36p 0.35p 0.36p 1226860
10/02/2022 0.36p 0.36p 0.35p 0.36p 7598457
09/02/2022 0.36p 0.36p 0.35p 0.36p 6382114
08/02/2022 0.35p 0.38p 0.34p 0.37p 36554956
07/02/2022 0.38p 0.38p 0.34p 0.36p 9487816
04/02/2022 0.37p 0.38p 0.35p 0.38p 37704884
03/02/2022 0.36p 0.38p 0.34p 0.37p 38330748
02/02/2022 0.35p 0.37p 0.33p 0.35p 6696590
01/02/2022 0.35p 0.36p 0.33p 0.34p 16466795
31/01/2022 0.35p 0.40p 0.33p 0.35p 50223864
28/01/2022 0.33p 0.36p 0.32p 0.35p 13783008
27/01/2022 0.29p 0.35p 0.27p 0.33p 20255300
26/01/2022 0.29p 0.30p 0.28p 0.29p 2590398
25/01/2022 0.30p 0.30p 0.28p 0.29p 631229
24/01/2022 0.33p 0.35p 0.28p 0.30p 5198151
21/01/2022 0.32p 0.35p 0.31p 0.33p 7975633
20/01/2022 0.32p 0.33p 0.30p 0.32p 6704183
19/01/2022 0.31p 0.32p 0.30p 0.32p 1256398
18/01/2022 0.31p 0.31p 0.30p 0.31p 2620491
17/01/2022 0.31p 0.32p 0.29p 0.31p 2432864
14/01/2022 0.29p 0.32p 0.28p 0.31p 3780835
13/01/2022 0.31p 0.32p 0.28p 0.29p 2516090
12/01/2022 0.32p 0.33p 0.29p 0.31p 9156198
10/01/2022 0.33p 0.33p 0.30p 0.32p 2412747
07/01/2022 0.32p 0.33p 0.30p 0.32p 3932143
06/01/2022 0.33p 0.34p 0.32p 0.32p 14725982
05/01/2022 0.33p 0.34p 0.30p 0.33p 10226257
04/01/2022 0.32p 0.35p 0.30p 0.33p 16191074
03/01/2022 0.32p 0.33p 0.30p 0.32p 1481461
31/12/2021 0.32p 0.33p 0.30p 0.32p 1481461
30/12/2021 0.31p 0.34p 0.29p 0.32p 21155248
29/12/2021 0.29p 0.34p 0.29p 0.31p 32770300
28/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
27/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
24/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
23/12/2021 0.26p 0.29p 0.24p 0.27p 7000710
22/12/2021 0.25p 0.27p 0.23p 0.26p 1064086
21/12/2021 0.25p 0.25p 0.23p 0.25p 412940
20/12/2021 0.24p 0.27p 0.22p 0.25p 5914917
17/12/2021 0.26p 0.27p 0.23p 0.24p 17359772
16/12/2021 0.26p 0.26p 0.24p 0.26p 1657127
15/12/2021 0.26p 0.26p 0.24p 0.26p 4715590
14/12/2021 0.26p 0.27p 0.24p 0.26p 547048
13/12/2021 0.24p 0.27p 0.24p 0.27p 5355963
10/12/2021 0.25p 0.27p 0.23p 0.26p 9827515
09/12/2021 0.28p 0.29p 0.25p 0.25p 5321748
08/12/2021 0.28p 0.30p 0.26p 0.28p 3379033
07/12/2021 0.28p 0.30p 0.25p 0.28p 1176272
06/12/2021 0.26p 0.28p 0.25p 0.28p 11171726
03/12/2021 0.29p 0.30p 0.25p 0.26p 2093954
02/12/2021 0.29p 0.30p 0.27p 0.29p 1889341
01/12/2021 0.29p 0.30p 0.27p 0.29p 1411953
30/11/2021 0.28p 0.29p 0.27p 0.29p 1088142
29/11/2021 0.29p 0.29p 0.27p 0.28p 4764858
26/11/2021 0.30p 0.30p 0.28p 0.29p 1892885
25/11/2021 0.30p 0.30p 0.29p 0.30p 4276753
24/11/2021 0.29p 0.30p 0.28p 0.30p 3090700
23/11/2021 0.31p 0.31p 0.28p 0.29p 6790014
22/11/2021 0.32p 0.33p 0.28p 0.31p 36293936
19/11/2021 0.32p 0.33p 0.30p 0.32p 34863904
18/11/2021 0.34p 0.34p 0.31p 0.32p 2247540
17/11/2021 0.31p 0.33p 0.29p 0.33p 26864432
16/11/2021 0.33p 0.34p 0.26p 0.31p 37053376
15/11/2021 0.25p 0.32p 0.24p 0.29p 24595128
12/11/2021 0.25p 0.26p 0.24p 0.26p 10069801
11/11/2021 0.27p 0.27p 0.24p 0.25p 4735307
10/11/2021 0.25p 0.27p 0.24p 0.27p 9576487
09/11/2021 0.25p 0.27p 0.24p 0.25p 4550848
08/11/2021 0.26p 0.27p 0.24p 0.26p 7627909
05/11/2021 0.26p 0.26p 0.24p 0.26p 3153818
04/11/2021 0.26p 0.26p 0.25p 0.26p 5759345
03/11/2021 0.27p 0.27p 0.25p 0.26p 6332070
02/11/2021 0.28p 0.28p 0.24p 0.27p 18993004
01/11/2021 0.30p 0.30p 0.27p 0.30p 12848801
29/10/2021 0.26p 0.30p 0.25p 0.29p 56696124
28/10/2021 0.26p 0.27p 0.25p 0.25p 2190692
27/10/2021 0.26p 0.26p 0.25p 0.26p 5434352
26/10/2021 0.25p 0.27p 0.24p 0.26p 9650612
25/10/2021 0.25p 0.25p 0.24p 0.25p 61714
22/10/2021 0.25p 0.25p 0.24p 0.25p 1152938
21/10/2021 0.25p 0.25p 0.24p 0.25p 5219173
20/10/2021 0.25p 0.25p 0.24p 0.25p 1522818
19/10/2021 0.25p 0.25p 0.24p 0.25p 606714
18/10/2021 0.25p 0.25p 0.24p 0.25p 3664237
15/10/2021 0.25p 0.25p 0.24p 0.25p 28630
14/10/2021 0.25p 0.27p 0.24p 0.25p 5102659
13/10/2021 0.24p 0.26p 0.23p 0.26p 13168075
12/10/2021 0.24p 0.24p 0.23p 0.24p 2269566
11/10/2021 0.25p 0.25p 0.23p 0.24p 4916974
08/10/2021 0.25p 0.25p 0.24p 0.25p 154249
07/10/2021 0.25p 0.25p 0.24p 0.25p 23952
06/10/2021 0.25p 0.27p 0.24p 0.25p 1288999
05/10/2021 0.25p 0.26p 0.24p 0.25p 413456
04/10/2021 0.26p 0.26p 0.25p 0.26p 5485455
01/10/2021 0.26p 0.26p 0.25p 0.26p 390033
30/09/2021 0.26p 0.26p 0.25p 0.26p 1640341
29/09/2021 0.26p 0.26p 0.25p 0.26p 3851825
28/09/2021 0.26p 0.26p 0.25p 0.26p 3691263
27/09/2021 0.26p 0.26p 0.25p 0.26p 18004866
24/09/2021 0.26p 0.26p 0.25p 0.26p 235832
23/09/2021 0.26p 0.27p 0.25p 0.27p 28947
22/09/2021 0.26p 0.28p 0.25p 0.26p 9148702
21/09/2021 0.27p 0.27p 0.26p 0.27p 4326
20/09/2021 0.27p 0.27p 0.26p 0.27p 140440
17/09/2021 0.27p 0.27p 0.25p 0.27p 2349735
16/09/2021 0.27p 0.28p 0.26p 0.27p 1375564
15/09/2021 0.27p 0.27p 0.26p 0.27p 45815
14/09/2021 0.27p 0.27p 0.26p 0.27p 3576
13/09/2021 0.27p 0.27p 0.26p 0.27p 326535
10/09/2021 0.27p 0.27p 0.27p 0.27p 0
09/09/2021 0.27p 0.27p 0.26p 0.27p 518733
08/09/2021 0.27p 0.27p 0.26p 0.27p 1506134
07/09/2021 0.27p 0.27p 0.26p 0.27p 417139
06/09/2021 0.27p 0.27p 0.27p 0.27p 691217
03/09/2021 0.27p 0.27p 0.26p 0.27p 3858270
02/09/2021 0.27p 0.27p 0.26p 0.27p 755521
01/09/2021 0.27p 0.27p 0.26p 0.27p 112194
31/08/2021 0.28p 0.28p 0.26p 0.27p 2948473
30/08/2021 0.28p 0.28p 0.27p 0.28p 711179
27/08/2021 0.28p 0.28p 0.27p 0.28p 711179
26/08/2021 0.28p 0.28p 0.27p 0.28p 956872
25/08/2021 0.28p 0.28p 0.27p 0.28p 14066261
24/08/2021 0.28p 0.28p 0.27p 0.28p 1058
23/08/2021 0.28p 0.28p 0.27p 0.28p 3275000
20/08/2021 0.28p 0.28p 0.27p 0.28p 10311211
19/08/2021 0.27p 0.28p 0.26p 0.28p 1780272
18/08/2021 0.27p 0.27p 0.26p 0.27p 40364
17/08/2021 0.27p 0.28p 0.26p 0.27p 729564
16/08/2021 0.27p 0.27p 0.26p 0.27p 1890665
13/08/2021 0.27p 0.28p 0.26p 0.27p 636849
12/08/2021 0.27p 0.28p 0.26p 0.27p 1090634
11/08/2021 0.27p 0.28p 0.26p 0.27p 48916
10/08/2021 0.27p 0.28p 0.26p 0.27p 662426
09/08/2021 0.27p 0.28p 0.26p 0.27p 778135
06/08/2021 0.27p 0.27p 0.26p 0.27p 485107
05/08/2021 0.27p 0.27p 0.26p 0.27p 956276
04/08/2021 0.27p 0.27p 0.26p 0.27p 362056
03/08/2021 0.27p 0.27p 0.26p 0.27p 205289
02/08/2021 0.27p 0.27p 0.26p 0.27p 1433667
30/07/2021 0.28p 0.29p 0.26p 0.27p 761292
29/07/2021 0.28p 0.28p 0.27p 0.28p 1559818
28/07/2021 0.28p 0.28p 0.27p 0.28p 335153
27/07/2021 0.28p 0.28p 0.27p 0.28p 553221
26/07/2021 0.28p 0.28p 0.27p 0.28p 65886
23/07/2021 0.28p 0.28p 0.27p 0.28p 13793
22/07/2021 0.28p 0.29p 0.26p 0.28p 7453293
21/07/2021 0.28p 0.28p 0.28p 0.28p 102053
20/07/2021 0.29p 0.29p 0.28p 0.28p 1034152
19/07/2021 0.29p 0.29p 0.28p 0.29p 538781
16/07/2021 0.30p 0.30p 0.28p 0.29p 9251514
15/07/2021 0.30p 0.31p 0.29p 0.30p 1662445
14/07/2021 0.31p 0.31p 0.29p 0.30p 2635652
13/07/2021 0.32p 0.32p 0.30p 0.31p 1853174
12/07/2021 0.33p 0.33p 0.31p 0.32p 1310612
09/07/2021 0.33p 0.33p 0.31p 0.32p 1245996
08/07/2021 0.33p 0.34p 0.32p 0.33p 10305996
07/07/2021 0.35p 0.35p 0.30p 0.33p 32373430
06/07/2021 0.32p 0.32p 0.31p 0.32p 396990
05/07/2021 0.32p 0.32p 0.31p 0.32p 9705915
02/07/2021 0.31p 0.32p 0.30p 0.32p 4542991
01/07/2021 0.30p 0.31p 0.30p 0.31p 4065089
30/06/2021 0.30p 0.30p 0.29p 0.30p 498982
29/06/2021 0.30p 0.31p 0.29p 0.30p 543535
28/06/2021 0.30p 0.31p 0.29p 0.30p 799565
25/06/2021 0.30p 0.30p 0.29p 0.30p 2910790
24/06/2021 0.30p 0.30p 0.29p 0.30p 1722570
23/06/2021 0.28p 0.31p 0.27p 0.30p 23267978
22/06/2021 0.29p 0.29p 0.28p 0.29p 57295248
21/06/2021 0.31p 0.31p 0.29p 0.30p 9175487
18/06/2021 0.31p 0.31p 0.30p 0.31p 75000
17/06/2021 0.31p 0.31p 0.30p 0.31p 9877304
16/06/2021 0.31p 0.32p 0.30p 0.31p 1942973
15/06/2021 0.32p 0.32p 0.31p 0.32p 33365
14/06/2021 0.32p 0.32p 0.31p 0.32p 447953
11/06/2021 0.32p 0.32p 0.31p 0.32p 816485
10/06/2021 0.32p 0.32p 0.31p 0.32p 138386
09/06/2021 0.33p 0.33p 0.30p 0.32p 6204017
08/06/2021 0.34p 0.34p 0.32p 0.33p 2297071
07/06/2021 0.34p 0.34p 0.33p 0.34p 2463177
04/06/2021 0.34p 0.34p 0.33p 0.34p 189194
03/06/2021 0.34p 0.34p 0.33p 0.34p 1242910
02/06/2021 0.34p 0.34p 0.33p 0.34p 1615766

*Close Price adjusted for both dividends and splits