Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/10/2017 13.75p 13.90p 13.75p 13.75p 49760
25/10/2017 13.50p 13.90p 13.25p 13.50p 1479
24/10/2017 13.50p 13.50p 13.20p 13.25p 5217
23/10/2017 13.50p 13.90p 13.20p 13.50p 8316
20/10/2017 13.50p 13.50p 13.50p 13.50p 0
19/10/2017 13.50p 13.90p 13.20p 13.50p 6712
18/10/2017 14.00p 14.00p 13.35p 13.50p 129000
17/10/2017 14.00p 14.00p 14.00p 14.00p 0
16/10/2017 14.00p 14.45p 13.30p 14.00p 65350
13/10/2017 14.75p 14.75p 14.00p 14.00p 30771
12/10/2017 13.75p 14.75p 13.75p 14.75p 89400
11/10/2017 13.00p 14.25p 13.00p 13.75p 284099
10/10/2017 13.00p 13.00p 13.00p 13.00p 50000
09/10/2017 13.00p 13.00p 12.75p 13.00p 19800
06/10/2017 13.00p 13.00p 13.00p 13.00p 27880
05/10/2017 12.75p 13.00p 12.75p 13.00p 59853
04/10/2017 13.25p 13.25p 12.75p 12.75p 3396
03/10/2017 13.25p 13.25p 13.25p 13.25p 5000
02/10/2017 13.25p 13.25p 13.25p 13.25p 39047
29/09/2017 13.00p 13.25p 13.00p 13.25p 55289
28/09/2017 13.25p 13.25p 13.00p 13.00p 61000
27/09/2017 13.75p 13.75p 13.25p 13.25p 19131
26/09/2017 13.75p 13.75p 13.75p 13.75p 13923
25/09/2017 13.12p 13.75p 13.00p 13.75p 162534
22/09/2017 13.63p 13.75p 13.00p 13.12p 172143
21/09/2017 13.75p 13.75p 13.63p 13.63p 15186
20/09/2017 13.50p 14.00p 13.50p 13.75p 65346
19/09/2017 13.50p 13.50p 13.25p 13.50p 58350
18/09/2017 13.50p 13.50p 13.50p 13.50p 92171
15/09/2017 13.50p 13.50p 13.25p 13.50p 100001
14/09/2017 13.00p 14.38p 12.25p 13.50p 304875
13/09/2017 14.13p 14.38p 14.13p 14.38p 11560
12/09/2017 14.13p 14.13p 14.13p 14.13p 6739
11/09/2017 14.13p 14.13p 14.13p 14.13p 46981
08/09/2017 14.13p 14.13p 14.13p 14.13p 41676
07/09/2017 14.13p 14.13p 14.13p 14.13p 9183
06/09/2017 14.13p 14.13p 14.13p 14.13p 118087
05/09/2017 14.13p 14.13p 14.13p 14.13p 0
04/09/2017 14.13p 14.13p 14.13p 14.13p 6000
01/09/2017 14.13p 14.13p 14.13p 14.13p 794
31/08/2017 14.13p 14.13p 14.13p 14.13p 269
30/08/2017 14.62p 14.62p 14.13p 14.13p 50000
29/08/2017 14.62p 14.62p 14.62p 14.62p 21433
25/08/2017 14.62p 14.62p 14.62p 14.62p 0
24/08/2017 14.50p 14.75p 14.50p 14.62p 64501
23/08/2017 14.50p 14.50p 14.50p 14.50p 134
22/08/2017 14.50p 14.50p 14.50p 14.50p 15522
21/08/2017 14.75p 14.75p 14.25p 14.50p 133263
18/08/2017 14.75p 14.75p 14.75p 14.75p 13915
17/08/2017 14.75p 14.75p 14.75p 14.75p 31665
16/08/2017 14.75p 14.75p 14.75p 14.75p 9107
15/08/2017 14.75p 14.75p 14.75p 14.75p 6908
14/08/2017 14.50p 14.75p 14.50p 14.75p 41623
11/08/2017 14.50p 14.50p 14.50p 14.50p 7842
10/08/2017 14.50p 14.50p 14.50p 14.50p 6900
09/08/2017 14.50p 14.50p 14.50p 14.50p 9716
08/08/2017 14.50p 14.50p 14.50p 14.50p 0
07/08/2017 14.50p 14.50p 14.50p 14.50p 0
04/08/2017 14.50p 14.50p 14.50p 14.50p 68926
03/08/2017 14.50p 14.50p 14.50p 14.50p 6097
02/08/2017 14.50p 14.50p 14.50p 14.50p 8981
01/08/2017 14.50p 14.50p 14.50p 14.50p 16975
31/07/2017 14.50p 14.50p 14.50p 14.50p 15881
28/07/2017 14.50p 14.50p 14.50p 14.50p 5800
27/07/2017 14.50p 14.50p 14.50p 14.50p 16720
26/07/2017 14.50p 14.50p 14.50p 14.50p 5749
25/07/2017 14.50p 14.50p 14.50p 14.50p 6342
24/07/2017 14.50p 14.50p 14.50p 14.50p 138
21/07/2017 14.50p 14.50p 14.50p 14.50p 7000
20/07/2017 14.25p 14.50p 14.25p 14.50p 0
19/07/2017 14.25p 14.25p 14.25p 14.25p 12346
18/07/2017 14.25p 14.25p 14.25p 14.25p 19443
17/07/2017 13.50p 14.25p 13.25p 14.25p 131798
14/07/2017 14.75p 14.75p 13.50p 13.50p 125061
13/07/2017 15.00p 15.00p 14.50p 14.75p 23299
12/07/2017 15.25p 15.25p 15.00p 15.00p 8063
11/07/2017 15.25p 15.25p 15.25p 15.25p 0
10/07/2017 15.25p 15.25p 15.25p 15.25p 85000
07/07/2017 15.50p 15.50p 15.25p 15.25p 0
06/07/2017 15.50p 15.50p 15.50p 15.50p 24442
05/07/2017 15.50p 15.50p 15.50p 15.50p 17080
04/07/2017 15.50p 15.50p 15.50p 15.50p 0
03/07/2017 15.50p 15.50p 15.50p 15.50p 55285
30/06/2017 15.25p 15.50p 15.25p 15.50p 86349
29/06/2017 15.25p 15.25p 15.25p 15.25p 2359
28/06/2017 15.25p 15.25p 15.25p 15.25p 0
27/06/2017 15.25p 15.25p 15.25p 15.25p 0
26/06/2017 15.25p 15.25p 15.25p 15.25p 23260
23/06/2017 15.25p 15.25p 15.25p 15.25p 69256
22/06/2017 15.25p 15.25p 15.25p 15.25p 0
21/06/2017 15.25p 15.25p 15.25p 15.25p 0
20/06/2017 15.50p 15.50p 15.25p 15.25p 0
19/06/2017 15.50p 15.50p 15.50p 15.50p 0
16/06/2017 15.50p 15.50p 15.50p 15.50p 0
15/06/2017 15.25p 15.99p 14.92p 15.50p 195570
14/06/2017 15.75p 16.30p 14.00p 15.25p 122000
13/06/2017 15.75p 16.37p 15.75p 15.75p 3022
12/06/2017 15.75p 16.40p 15.75p 15.75p 7488
09/06/2017 16.00p 16.50p 15.75p 15.75p 75058
08/06/2017 17.25p 17.80p 16.00p 16.00p 325750
07/06/2017 14.50p 16.37p 14.50p 16.37p 165000
06/06/2017 14.50p 15.00p 14.00p 14.50p 156111
05/06/2017 15.25p 15.25p 14.50p 14.50p 158180
02/06/2017 15.00p 15.35p 15.00p 15.25p 65313
01/06/2017 15.00p 15.20p 14.61p 15.00p 48613
31/05/2017 15.00p 15.50p 15.00p 15.00p 19
30/05/2017 14.75p 15.20p 14.60p 15.00p 30727
26/05/2017 15.00p 15.00p 14.62p 14.75p 24517
25/05/2017 15.00p 15.00p 14.62p 15.00p 18307
24/05/2017 15.50p 15.50p 14.70p 15.00p 165055
23/05/2017 15.50p 15.90p 15.00p 15.50p 55125
22/05/2017 16.00p 16.70p 15.50p 15.50p 2505
19/05/2017 15.75p 16.40p 15.27p 16.00p 53262
18/05/2017 15.75p 15.75p 15.75p 15.75p 0
17/05/2017 16.00p 16.00p 15.27p 15.75p 17930
16/05/2017 16.00p 16.00p 15.75p 16.00p 10000
15/05/2017 16.00p 17.00p 15.70p 16.00p 96023
12/05/2017 15.50p 16.30p 15.50p 16.00p 31602
11/05/2017 15.50p 16.30p 15.50p 15.50p 1337
10/05/2017 15.50p 15.50p 15.15p 15.50p 16418
09/05/2017 15.50p 16.50p 15.50p 15.50p 1321
08/05/2017 16.00p 16.30p 15.00p 15.50p 138659
05/05/2017 16.75p 16.75p 15.55p 16.00p 178837
04/05/2017 15.75p 17.15p 15.60p 16.75p 358143
03/05/2017 15.75p 15.75p 14.88p 15.75p 480
02/05/2017 15.75p 15.75p 14.88p 15.75p 45163
28/04/2017 15.75p 15.75p 14.88p 15.75p 27587
27/04/2017 15.75p 15.75p 14.88p 15.75p 11353
26/04/2017 15.75p 15.75p 14.86p 15.75p 50791
25/04/2017 15.75p 15.75p 15.00p 15.75p 16000
24/04/2017 15.63p 15.90p 14.85p 15.75p 112865
21/04/2017 15.38p 15.69p 15.00p 15.63p 8010
20/04/2017 14.75p 15.38p 14.75p 15.38p 22682
19/04/2017 14.75p 14.88p 14.75p 14.75p 16750
18/04/2017 15.75p 15.75p 14.60p 15.00p 60057
13/04/2017 16.00p 16.00p 15.00p 15.75p 55340
12/04/2017 16.00p 16.50p 15.00p 16.00p 60404
11/04/2017 16.00p 16.50p 15.00p 16.00p 82175
10/04/2017 16.00p 16.50p 16.00p 16.00p 1166
07/04/2017 16.00p 16.50p 15.00p 16.00p 25000
06/04/2017 15.50p 15.50p 14.62p 15.00p 97998
05/04/2017 15.50p 15.75p 15.50p 15.50p 28111
04/04/2017 15.50p 16.00p 15.18p 15.50p 104571
03/04/2017 15.25p 16.00p 15.10p 15.50p 194266
31/03/2017 14.50p 16.00p 13.63p 15.25p 364942
30/03/2017 14.50p 15.50p 14.00p 14.50p 29037
29/03/2017 14.50p 14.95p 13.63p 14.50p 5813
28/03/2017 14.50p 14.50p 13.63p 14.50p 4292
27/03/2017 14.38p 15.00p 13.63p 14.50p 28803
24/03/2017 13.75p 15.25p 13.63p 14.38p 231451
23/03/2017 13.50p 13.60p 13.05p 13.25p 45652
22/03/2017 13.75p 13.75p 13.06p 13.50p 52798
21/03/2017 13.50p 14.00p 13.50p 13.75p 15440
20/03/2017 13.50p 13.65p 13.05p 13.50p 53280
17/03/2017 13.50p 13.70p 13.02p 13.50p 27000
16/03/2017 13.50p 13.70p 13.02p 13.50p 6355
15/03/2017 13.75p 14.35p 13.00p 13.50p 170651
14/03/2017 13.75p 14.50p 13.66p 13.75p 13000
13/03/2017 13.75p 14.45p 13.65p 13.75p 90197
10/03/2017 13.75p 14.45p 13.65p 13.75p 5373
09/03/2017 13.75p 14.50p 13.65p 13.75p 14258
08/03/2017 13.75p 13.85p 13.75p 13.75p 50000
07/03/2017 13.75p 14.50p 13.75p 13.75p 32088
06/03/2017 13.75p 14.50p 13.75p 13.75p 18790
03/03/2017 14.00p 14.49p 13.70p 13.75p 135904
02/03/2017 13.75p 14.49p 13.75p 14.00p 40619
01/03/2017 13.75p 14.30p 13.45p 13.75p 144559
28/02/2017 13.75p 14.30p 13.08p 13.75p 7473
27/02/2017 14.00p 14.50p 13.55p 13.75p 237666
24/02/2017 13.88p 14.20p 13.55p 14.00p 110415
23/02/2017 14.13p 14.13p 13.30p 13.88p 125332
22/02/2017 14.13p 14.13p 13.30p 14.13p 15703
21/02/2017 14.13p 14.13p 13.30p 14.13p 30596
20/02/2017 13.63p 14.13p 13.63p 14.13p 40000
17/02/2017 13.50p 14.00p 13.15p 13.63p 75932
16/02/2017 13.63p 13.84p 13.15p 13.50p 101814
15/02/2017 13.88p 13.88p 13.50p 13.63p 6185
14/02/2017 14.00p 14.00p 13.55p 13.88p 24254

*Close Price adjusted for both dividends and splits