Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Coral Products (CRU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/04/2016 | 21.50p | 22.00p | 21.50p | 22.00p | 60431 |
| 28/04/2016 | 21.50p | 21.75p | 21.05p | 21.50p | 9552 |
| 27/04/2016 | 21.50p | 21.78p | 21.50p | 21.50p | 1641 |
| 26/04/2016 | 21.75p | 22.00p | 21.50p | 21.50p | 54500 |
| 25/04/2016 | 21.50p | 21.80p | 21.00p | 21.75p | 39499 |
| 22/04/2016 | 21.50p | 21.75p | 21.50p | 21.50p | 4137 |
| 21/04/2016 | 21.50p | 21.75p | 21.50p | 21.50p | 5000 |
| 20/04/2016 | 22.50p | 22.50p | 21.50p | 21.50p | 65160 |
| 19/04/2016 | 22.50p | 22.50p | 21.50p | 22.50p | 50000 |
| 18/04/2016 | 22.00p | 22.76p | 21.80p | 22.50p | 11500 |
| 15/04/2016 | 22.00p | 22.85p | 21.70p | 22.00p | 37547 |
| 14/04/2016 | 21.50p | 22.88p | 21.50p | 22.00p | 5000 |
| 13/04/2016 | 21.50p | 23.00p | 21.00p | 21.50p | 116000 |
| 12/04/2016 | 21.50p | 22.02p | 20.36p | 21.50p | 40899 |
| 11/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/04/2016 | 21.50p | 22.00p | 21.50p | 21.50p | 60379 |
| 07/04/2016 | 21.50p | 22.02p | 21.50p | 21.50p | 5851 |
| 06/04/2016 | 22.00p | 22.56p | 20.00p | 21.50p | 69934 |
| 05/04/2016 | 22.50p | 22.60p | 22.00p | 22.00p | 21498 |
| 04/04/2016 | 22.50p | 22.62p | 22.50p | 22.50p | 6585 |
| 01/04/2016 | 22.50p | 22.62p | 22.00p | 22.50p | 9596 |
| 31/03/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/03/2016 | 23.00p | 23.00p | 22.00p | 22.50p | 60000 |
| 29/03/2016 | 23.50p | 23.85p | 22.60p | 23.00p | 56184 |
| 24/03/2016 | 24.00p | 24.00p | 23.08p | 23.50p | 101000 |
| 23/03/2016 | 23.50p | 24.38p | 23.50p | 24.00p | 10000 |
| 22/03/2016 | 23.50p | 24.40p | 22.75p | 23.50p | 66659 |
| 21/03/2016 | 23.50p | 23.50p | 22.36p | 23.50p | 402 |
| 18/03/2016 | 23.50p | 23.50p | 22.36p | 23.50p | 387 |
| 17/03/2016 | 24.00p | 24.00p | 23.10p | 23.50p | 173501 |
| 16/03/2016 | 24.00p | 24.40p | 23.50p | 24.00p | 45463 |
| 15/03/2016 | 23.00p | 23.40p | 23.00p | 23.00p | 13991 |
| 14/03/2016 | 22.50p | 23.00p | 22.50p | 23.00p | 35578 |
| 11/03/2016 | 22.50p | 22.99p | 22.50p | 22.50p | 13850 |
| 10/03/2016 | 22.50p | 23.00p | 22.50p | 22.50p | 27776 |
| 09/03/2016 | 22.75p | 23.13p | 22.50p | 22.50p | 0 |
| 08/03/2016 | 22.75p | 23.95p | 22.05p | 23.13p | 230421 |
| 07/03/2016 | 22.50p | 23.00p | 22.50p | 22.75p | 54928 |
| 04/03/2016 | 22.50p | 22.50p | 22.33p | 22.50p | 23399 |
| 03/03/2016 | 22.50p | 22.50p | 22.11p | 22.50p | 3816 |
| 02/03/2016 | 22.50p | 22.60p | 22.00p | 22.50p | 164411 |
| 01/03/2016 | 22.50p | 22.70p | 22.00p | 22.50p | 25612 |
| 29/02/2016 | 22.00p | 22.90p | 21.53p | 22.50p | 113954 |
| 26/02/2016 | 22.00p | 22.90p | 20.00p | 22.00p | 93735 |
| 25/02/2016 | 22.00p | 22.90p | 21.53p | 22.00p | 28560 |
| 24/02/2016 | 22.00p | 22.20p | 21.00p | 22.00p | 125000 |
| 23/02/2016 | 22.00p | 22.90p | 21.00p | 22.00p | 133000 |
| 22/02/2016 | 21.00p | 22.90p | 20.42p | 22.00p | 452484 |
| 19/02/2016 | 21.50p | 22.00p | 20.32p | 21.00p | 12372 |
| 18/02/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/02/2016 | 22.00p | 22.50p | 22.00p | 22.00p | 24179 |
| 16/02/2016 | 22.00p | 22.59p | 22.00p | 22.00p | 0 |
| 15/02/2016 | 22.00p | 22.25p | 21.35p | 22.00p | 15522 |
| 12/02/2016 | 23.00p | 23.00p | 21.06p | 22.00p | 71594 |
| 11/02/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 30000 |
| 10/02/2016 | 23.00p | 23.50p | 22.20p | 23.00p | 10000 |
| 09/02/2016 | 23.00p | 23.00p | 22.20p | 23.00p | 30000 |
| 08/02/2016 | 23.00p | 23.63p | 23.00p | 23.00p | 120 |
| 05/02/2016 | 23.00p | 23.65p | 23.00p | 23.00p | 75613 |
| 04/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/02/2016 | 23.00p | 23.15p | 23.00p | 23.00p | 500 |
| 02/02/2016 | 23.00p | 23.20p | 23.00p | 23.00p | 6465 |
| 01/02/2016 | 23.00p | 23.29p | 22.50p | 23.00p | 17059 |
| 29/01/2016 | 23.00p | 23.70p | 23.00p | 23.00p | 22872 |
| 28/01/2016 | 23.00p | 23.29p | 23.00p | 23.00p | 2912 |
| 27/01/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 23907 |
| 26/01/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 15750 |
| 25/01/2016 | 23.00p | 23.40p | 22.04p | 23.00p | 63163 |
| 22/01/2016 | 22.00p | 23.48p | 22.00p | 23.00p | 31237 |
| 21/01/2016 | 23.00p | 23.00p | 22.00p | 22.00p | 57516 |
| 20/01/2016 | 24.00p | 24.00p | 22.00p | 23.00p | 21524 |
| 19/01/2016 | 24.00p | 24.40p | 23.40p | 24.00p | 17098 |
| 18/01/2016 | 24.50p | 24.60p | 23.50p | 24.00p | 27326 |
| 15/01/2016 | 23.25p | 26.00p | 23.25p | 24.50p | 215145 |
| 14/01/2016 | 23.50p | 23.50p | 22.50p | 23.25p | 68611 |
| 13/01/2016 | 22.00p | 23.50p | 22.00p | 23.50p | 27917 |
| 12/01/2016 | 21.50p | 22.35p | 21.50p | 22.00p | 48354 |
| 11/01/2016 | 21.25p | 21.50p | 21.03p | 21.50p | 75291 |
| 08/01/2016 | 21.00p | 21.55p | 21.00p | 21.25p | 33835 |
| 07/01/2016 | 19.63p | 21.46p | 19.63p | 21.00p | 303181 |
| 06/01/2016 | 21.50p | 22.02p | 19.00p | 19.63p | 1115370 |
| 05/01/2016 | 24.00p | 24.50p | 21.50p | 21.50p | 104018 |
| 04/01/2016 | 19.75p | 24.75p | 19.75p | 24.00p | 457030 |
| 31/12/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 30/12/2015 | 19.50p | 19.75p | 19.50p | 19.75p | 0 |
| 29/12/2015 | 19.75p | 20.50p | 19.50p | 19.50p | 2200 |
| 24/12/2015 | 20.00p | 20.00p | 19.75p | 19.75p | 0 |
| 23/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/12/2015 | 20.00p | 20.95p | 20.00p | 20.00p | 10000 |
| 14/12/2015 | 20.00p | 21.00p | 20.00p | 20.00p | 4761 |
| 11/12/2015 | 19.37p | 20.50p | 19.00p | 20.00p | 147069 |
| 10/12/2015 | 20.50p | 20.75p | 19.03p | 19.37p | 83133 |
| 09/12/2015 | 20.50p | 20.65p | 20.10p | 20.50p | 17118 |
| 08/12/2015 | 23.00p | 23.00p | 19.00p | 20.50p | 152504 |
| 07/12/2015 | 23.75p | 24.25p | 23.00p | 23.00p | 83246 |
| 04/12/2015 | 23.00p | 24.00p | 23.00p | 23.75p | 74064 |
| 03/12/2015 | 24.00p | 24.80p | 22.00p | 23.00p | 109312 |
| 02/12/2015 | 20.50p | 25.00p | 20.50p | 24.00p | 175332 |
| 01/12/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/11/2015 | 20.00p | 20.00p | 19.00p | 20.00p | 16023 |
| 27/11/2015 | 20.00p | 20.00p | 19.75p | 20.00p | 10000 |
| 26/11/2015 | 20.00p | 20.00p | 19.75p | 20.00p | 1533 |
| 25/11/2015 | 20.00p | 20.50p | 20.00p | 20.00p | 4000 |
| 24/11/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/11/2015 | 20.00p | 20.75p | 20.00p | 20.00p | 10000 |
| 20/11/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/11/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/11/2015 | 20.00p | 20.00p | 19.50p | 20.00p | 10000 |
| 17/11/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/11/2015 | 20.00p | 20.75p | 20.00p | 20.00p | 17456 |
| 13/11/2015 | 21.00p | 21.50p | 19.00p | 20.00p | 28145 |
| 12/11/2015 | 19.50p | 22.00p | 19.50p | 21.00p | 74833 |
| 11/11/2015 | 19.25p | 20.00p | 19.25p | 19.50p | 156226 |
| 10/11/2015 | 19.25p | 19.76p | 19.00p | 19.25p | 36456 |
| 09/11/2015 | 19.50p | 21.00p | 19.25p | 19.25p | 331005 |
| 06/11/2015 | 17.50p | 20.40p | 17.50p | 19.50p | 26099 |
| 05/11/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/11/2015 | 17.75p | 17.89p | 17.50p | 17.50p | 32000 |
| 03/11/2015 | 16.88p | 18.25p | 16.00p | 17.75p | 222248 |
| 02/11/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 30/10/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 29/10/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 28/10/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 27/10/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 26/10/2015 | 17.38p | 17.38p | 16.00p | 16.88p | 20602 |
| 23/10/2015 | 16.50p | 17.75p | 16.10p | 17.38p | 56291 |
| 22/10/2015 | 16.00p | 16.90p | 16.00p | 16.00p | 50000 |
| 21/10/2015 | 16.00p | 17.00p | 16.00p | 16.00p | 19 |
| 20/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/10/2015 | 15.75p | 16.50p | 15.75p | 16.00p | 12024 |
| 09/10/2015 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 08/10/2015 | 15.75p | 16.40p | 15.75p | 15.75p | 1750 |
| 07/10/2015 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 06/10/2015 | 16.00p | 16.00p | 15.00p | 15.75p | 30221 |
| 05/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/10/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/09/2015 | 16.00p | 16.00p | 15.00p | 16.00p | 2000 |
| 29/09/2015 | 16.00p | 16.30p | 15.00p | 16.00p | 45497 |
| 28/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/09/2015 | 16.00p | 16.40p | 16.00p | 16.00p | 40000 |
| 24/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/09/2015 | 16.00p | 16.50p | 16.00p | 16.00p | 1650 |
| 21/09/2015 | 16.00p | 16.00p | 15.00p | 16.00p | 2153 |
| 18/09/2015 | 16.00p | 16.00p | 15.25p | 16.00p | 25000 |
| 17/09/2015 | 16.00p | 16.50p | 15.00p | 16.00p | 98889 |
| 16/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/09/2015 | 16.00p | 16.00p | 15.50p | 16.00p | 4780 |
| 11/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2015 | 16.25p | 16.60p | 15.90p | 16.00p | 64985 |
| 04/09/2015 | 16.25p | 16.25p | 15.90p | 16.25p | 23946 |
| 03/09/2015 | 16.00p | 16.25p | 16.00p | 16.25p | 0 |
| 02/09/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 6400 |
| 01/09/2015 | 16.00p | 16.75p | 16.00p | 16.00p | 2910 |
| 28/08/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/08/2015 | 16.00p | 16.75p | 16.00p | 16.00p | 1400 |
| 26/08/2015 | 16.00p | 16.75p | 15.50p | 16.00p | 40288 |
| 25/08/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/08/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/08/2015 | 15.50p | 15.75p | 15.50p | 15.50p | 2500 |
| 20/08/2015 | 15.25p | 16.00p | 15.25p | 15.50p | 2000 |
| 19/08/2015 | 15.25p | 15.75p | 15.25p | 15.25p | 12500 |
| 18/08/2015 | 15.25p | 15.25p | 15.00p | 15.25p | 10000 |
| 17/08/2015 | 15.75p | 15.75p | 14.60p | 15.25p | 1000 |
| 14/08/2015 | 15.75p | 16.19p | 15.75p | 15.75p | 18011 |
| 13/08/2015 | 15.75p | 15.75p | 15.32p | 15.75p | 5642 |
| 12/08/2015 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 11/08/2015 | 15.75p | 15.75p | 15.32p | 15.75p | 811 |
| 10/08/2015 | 16.00p | 16.20p | 15.75p | 15.75p | 1000 |
| 07/08/2015 | 16.25p | 16.25p | 15.95p | 16.00p | 25000 |
| 06/08/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 05/08/2015 | 16.25p | 16.90p | 16.15p | 16.25p | 16631 |
| 04/08/2015 | 16.25p | 16.25p | 16.00p | 16.25p | 15000 |
| 03/08/2015 | 16.50p | 17.50p | 16.25p | 16.25p | 28438 |
| 31/07/2015 | 16.50p | 17.50p | 16.50p | 16.50p | 7500 |
| 30/07/2015 | 16.75p | 16.75p | 16.10p | 16.50p | 17100 |
| 29/07/2015 | 16.00p | 17.90p | 16.00p | 16.75p | 138684 |
| 28/07/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/07/2015 | 16.00p | 16.37p | 15.65p | 16.00p | 34000 |
| 24/07/2015 | 16.00p | 16.50p | 15.60p | 16.00p | 20000 |
| 23/07/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/07/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/07/2015 | 16.00p | 16.00p | 15.63p | 16.00p | 5000 |
| 20/07/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/07/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
*Close Price adjusted for both dividends and splits