Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/07/2016 19.25p 20.50p 19.25p 20.00p 72980
14/07/2016 19.25p 19.25p 18.44p 19.25p 16904
13/07/2016 19.25p 19.25p 19.25p 19.25p 0
12/07/2016 19.00p 20.13p 19.00p 19.25p 43550
11/07/2016 18.50p 19.00p 18.50p 19.00p 0
08/07/2016 18.00p 18.82p 17.00p 18.50p 219067
07/07/2016 18.75p 18.75p 16.75p 18.00p 203066
06/07/2016 18.75p 19.00p 18.01p 18.75p 108709
05/07/2016 19.00p 19.29p 18.75p 18.75p 22596
04/07/2016 19.75p 19.99p 18.70p 19.00p 69004
01/07/2016 19.25p 19.75p 19.25p 19.75p 445
30/06/2016 18.00p 19.50p 18.00p 19.25p 39069
29/06/2016 18.50p 18.50p 17.50p 18.00p 86098
28/06/2016 18.50p 18.50p 17.80p 18.50p 10000
27/06/2016 20.50p 20.95p 16.65p 18.50p 371096
24/06/2016 20.50p 21.00p 20.10p 20.50p 43753
23/06/2016 21.00p 21.00p 21.00p 21.00p 0
22/06/2016 21.00p 21.00p 21.00p 21.00p 0
21/06/2016 21.00p 21.00p 21.00p 21.00p 0
20/06/2016 21.00p 21.00p 20.30p 21.00p 6763
17/06/2016 21.00p 21.00p 21.00p 21.00p 0
16/06/2016 21.00p 21.40p 21.00p 21.00p 15000
15/06/2016 21.00p 21.40p 21.00p 21.00p 24500
14/06/2016 21.00p 21.00p 20.05p 21.00p 50000
13/06/2016 21.50p 21.50p 21.00p 21.00p 21801
10/06/2016 21.50p 22.00p 21.50p 21.50p 6926
09/06/2016 21.50p 21.50p 21.13p 21.50p 25000
08/06/2016 21.00p 21.80p 21.00p 21.50p 61250
07/06/2016 21.00p 21.00p 21.00p 21.00p 0
06/06/2016 21.00p 21.90p 20.00p 21.00p 7965
03/06/2016 21.00p 21.00p 20.50p 21.00p 10000
02/06/2016 21.00p 22.00p 21.00p 21.00p 4500
01/06/2016 21.00p 21.00p 20.50p 21.00p 4086
31/05/2016 21.00p 22.00p 21.00p 21.00p 5000
27/05/2016 21.00p 22.00p 21.00p 21.00p 228
26/05/2016 20.00p 21.75p 20.00p 21.00p 101357
25/05/2016 21.00p 21.00p 18.10p 19.50p 238465
24/05/2016 21.00p 21.00p 20.75p 21.00p 10000
23/05/2016 21.00p 21.50p 21.00p 21.00p 15950
20/05/2016 21.00p 21.60p 20.60p 21.00p 61791
19/05/2016 21.00p 21.50p 21.00p 21.00p 14593
18/05/2016 21.00p 21.00p 20.35p 21.00p 26000
17/05/2016 21.00p 21.50p 21.00p 21.00p 9711
16/05/2016 21.00p 21.50p 21.00p 21.00p 21107
13/05/2016 21.50p 21.50p 20.00p 21.00p 32171
12/05/2016 22.00p 22.40p 21.00p 21.50p 80441
11/05/2016 22.25p 22.88p 21.30p 22.00p 3200
10/05/2016 22.25p 22.25p 21.30p 22.25p 5405
09/05/2016 23.25p 23.25p 21.30p 22.25p 2532
06/05/2016 23.25p 23.25p 23.25p 23.25p 0
05/05/2016 23.25p 23.25p 22.50p 23.25p 985
04/05/2016 23.25p 23.50p 22.50p 23.25p 34233
03/05/2016 22.00p 23.75p 22.00p 23.25p 153005
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

*Close Price adjusted for both dividends and splits