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 |
|---|---|---|---|---|---|
| 30/09/2014 | 15.25p | 15.95p | 15.00p | 15.25p | 6727 |
| 29/09/2014 | 15.25p | 15.93p | 15.25p | 15.25p | 314 |
| 26/09/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/09/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/09/2014 | 15.25p | 15.99p | 15.25p | 15.25p | 7500 |
| 23/09/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 22/09/2014 | 15.00p | 16.50p | 15.00p | 15.25p | 50000 |
| 19/09/2014 | 15.00p | 15.00p | 14.67p | 15.00p | 20500 |
| 18/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 10000 |
| 17/09/2014 | 14.50p | 15.25p | 14.50p | 14.50p | 49681 |
| 16/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 799 |
| 15/09/2014 | 14.50p | 14.50p | 14.20p | 14.50p | 15000 |
| 12/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/09/2014 | 14.50p | 14.60p | 14.50p | 14.50p | 20000 |
| 04/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 3500 |
| 01/09/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/08/2014 | 14.50p | 15.00p | 14.50p | 14.50p | 19845 |
| 28/08/2014 | 14.25p | 14.99p | 14.25p | 14.50p | 159960 |
| 27/08/2014 | 14.00p | 14.25p | 14.00p | 14.25p | 0 |
| 26/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/08/2014 | 14.00p | 14.20p | 13.50p | 14.00p | 755741 |
| 21/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/08/2014 | 14.00p | 14.00p | 13.60p | 14.00p | 21667 |
| 07/08/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/08/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 9171 |
| 05/08/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 0 |
| 04/08/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 0 |
| 01/08/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 0 |
| 31/07/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 0 |
| 30/07/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 0 |
| 29/07/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 0 |
| 28/07/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 6905 |
| 25/07/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 0 |
| 24/07/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 0 |
| 23/07/2014 | 14.00p | 14.30p | 14.00p | 14.00p | 11000 |
| 22/07/2014 | 13.75p | 14.00p | 13.75p | 14.00p | 0 |
| 21/07/2014 | 13.75p | 13.95p | 13.75p | 13.75p | 0 |
| 18/07/2014 | 13.75p | 13.95p | 13.75p | 13.75p | 50000 |
| 17/07/2014 | 13.75p | 13.75p | 13.00p | 13.75p | 99 |
| 16/07/2014 | 13.75p | 14.00p | 13.25p | 13.75p | 0 |
| 15/07/2014 | 13.75p | 14.00p | 13.25p | 13.75p | 0 |
| 14/07/2014 | 13.25p | 14.00p | 13.25p | 13.75p | 28535 |
| 11/07/2014 | 13.75p | 13.75p | 12.50p | 13.25p | 88947 |
| 10/07/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 7814 |
| 09/07/2014 | 14.00p | 14.02p | 14.00p | 14.00p | 100 |
| 08/07/2014 | 14.00p | 14.10p | 13.40p | 14.00p | 72624 |
| 07/07/2014 | 14.00p | 14.20p | 13.60p | 14.00p | 0 |
| 04/07/2014 | 14.00p | 14.20p | 13.60p | 14.00p | 80000 |
| 03/07/2014 | 14.00p | 14.35p | 14.00p | 14.00p | 6800 |
| 02/07/2014 | 14.00p | 14.38p | 13.65p | 14.00p | 70000 |
| 01/07/2014 | 13.75p | 14.10p | 13.75p | 13.75p | 2064 |
| 30/06/2014 | 13.75p | 13.75p | 13.00p | 13.75p | 25000 |
| 27/06/2014 | 14.25p | 14.25p | 13.50p | 13.75p | 5252 |
| 26/06/2014 | 14.25p | 14.25p | 13.50p | 14.25p | 0 |
| 25/06/2014 | 14.25p | 14.25p | 13.50p | 14.25p | 900 |
| 24/06/2014 | 14.25p | 14.25p | 13.10p | 14.25p | 0 |
| 23/06/2014 | 14.25p | 14.25p | 13.10p | 14.25p | 49233 |
| 20/06/2014 | 14.25p | 14.90p | 13.00p | 14.25p | 0 |
| 19/06/2014 | 14.25p | 14.90p | 13.00p | 14.25p | 0 |
| 18/06/2014 | 14.25p | 14.90p | 13.00p | 14.25p | 0 |
| 17/06/2014 | 14.50p | 14.90p | 13.00p | 14.25p | 24130 |
| 16/06/2014 | 12.25p | 13.00p | 11.75p | 13.00p | 25000 |
| 13/06/2014 | 11.50p | 12.00p | 11.50p | 11.75p | 27234 |
| 12/06/2014 | 12.13p | 12.13p | 11.00p | 11.50p | 164350 |
| 11/06/2014 | 12.75p | 12.75p | 12.13p | 12.13p | 5000 |
| 10/06/2014 | 12.75p | 12.75p | 12.69p | 12.75p | 0 |
| 09/06/2014 | 12.75p | 12.75p | 12.69p | 12.75p | 0 |
| 06/06/2014 | 12.75p | 12.75p | 12.69p | 12.75p | 630 |
| 05/06/2014 | 12.75p | 12.88p | 12.00p | 12.75p | 0 |
| 04/06/2014 | 12.75p | 12.88p | 12.00p | 12.75p | 0 |
| 03/06/2014 | 12.88p | 12.88p | 12.00p | 12.75p | 52500 |
| 02/06/2014 | 13.12p | 13.12p | 12.50p | 12.88p | 30000 |
| 30/05/2014 | 13.12p | 13.50p | 13.12p | 13.12p | 7259 |
| 29/05/2014 | 13.12p | 13.84p | 13.12p | 13.12p | 0 |
| 28/05/2014 | 13.12p | 13.84p | 13.12p | 13.12p | 0 |
| 27/05/2014 | 13.12p | 13.84p | 13.12p | 13.12p | 0 |
| 23/05/2014 | 13.25p | 13.84p | 13.12p | 13.12p | 10000 |
| 22/05/2014 | 13.25p | 13.80p | 13.25p | 13.25p | 8007 |
| 21/05/2014 | 13.50p | 13.50p | 13.00p | 13.25p | 30000 |
| 20/05/2014 | 13.75p | 14.25p | 13.50p | 13.50p | 0 |
| 19/05/2014 | 13.75p | 14.25p | 13.75p | 13.75p | 0 |
| 16/05/2014 | 14.25p | 14.25p | 13.75p | 13.75p | 20000 |
| 15/05/2014 | 14.50p | 14.50p | 14.00p | 14.25p | 4743 |
| 14/05/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 427548 |
| 13/05/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 12/05/2014 | 14.50p | 14.50p | 14.00p | 14.50p | 15190 |
| 09/05/2014 | 15.00p | 15.00p | 14.10p | 14.50p | 12500 |
| 08/05/2014 | 15.00p | 15.00p | 14.20p | 15.00p | 0 |
| 07/05/2014 | 15.00p | 15.00p | 14.20p | 15.00p | 1073 |
| 06/05/2014 | 15.00p | 15.20p | 14.15p | 15.00p | 16487 |
| 02/05/2014 | 15.00p | 15.00p | 14.15p | 15.00p | 10000 |
| 01/05/2014 | 15.00p | 15.00p | 14.16p | 15.00p | 0 |
| 30/04/2014 | 15.00p | 15.00p | 14.16p | 15.00p | 9211 |
| 29/04/2014 | 15.00p | 15.00p | 14.25p | 15.00p | 0 |
| 28/04/2014 | 15.00p | 15.00p | 14.25p | 15.00p | 5251 |
| 25/04/2014 | 15.00p | 15.25p | 14.04p | 15.00p | 0 |
| 24/04/2014 | 15.00p | 15.25p | 14.04p | 15.00p | 0 |
| 23/04/2014 | 15.00p | 15.25p | 14.04p | 15.00p | 0 |
| 22/04/2014 | 15.00p | 15.25p | 14.04p | 15.00p | 38998 |
| 17/04/2014 | 15.25p | 15.55p | 15.00p | 15.00p | 28400 |
| 16/04/2014 | 12.63p | 15.93p | 12.63p | 15.25p | 97131 |
| 15/04/2014 | 12.63p | 12.77p | 12.63p | 12.63p | 0 |
| 14/04/2014 | 12.63p | 12.77p | 12.63p | 12.63p | 7711 |
| 11/04/2014 | 12.63p | 12.63p | 12.29p | 12.63p | 8235 |
| 10/04/2014 | 12.63p | 12.63p | 12.31p | 12.63p | 6000 |
| 09/04/2014 | 12.63p | 12.75p | 12.50p | 12.63p | 0 |
| 08/04/2014 | 12.75p | 12.75p | 12.50p | 12.63p | 75000 |
| 07/04/2014 | 12.75p | 12.90p | 12.75p | 12.75p | 20000 |
| 04/04/2014 | 12.75p | 12.75p | 12.50p | 12.75p | 26000 |
| 03/04/2014 | 12.75p | 12.75p | 12.50p | 12.75p | 5470 |
| 02/04/2014 | 12.75p | 12.90p | 12.75p | 12.75p | 0 |
| 01/04/2014 | 12.75p | 12.90p | 12.75p | 12.75p | 14559 |
| 31/03/2014 | 13.12p | 13.12p | 12.50p | 12.75p | 80988 |
| 28/03/2014 | 13.00p | 13.25p | 12.84p | 13.12p | 31750 |
| 27/03/2014 | 13.00p | 13.35p | 13.00p | 13.00p | 85000 |
| 26/03/2014 | 13.00p | 13.10p | 13.00p | 13.00p | 1200 |
| 25/03/2014 | 13.12p | 13.24p | 12.58p | 13.00p | 19000 |
| 24/03/2014 | 13.12p | 13.12p | 13.00p | 13.12p | 10000 |
| 21/03/2014 | 13.12p | 13.25p | 13.12p | 13.12p | 0 |
| 20/03/2014 | 13.12p | 13.25p | 13.12p | 13.12p | 3773 |
| 19/03/2014 | 13.12p | 13.40p | 13.12p | 13.12p | 0 |
| 18/03/2014 | 13.12p | 13.40p | 13.12p | 13.12p | 0 |
| 17/03/2014 | 13.12p | 13.40p | 13.12p | 13.12p | 0 |
| 14/03/2014 | 13.12p | 13.40p | 13.12p | 13.12p | 35000 |
| 13/03/2014 | 13.12p | 13.50p | 13.10p | 13.12p | 0 |
| 12/03/2014 | 13.50p | 13.50p | 13.10p | 13.12p | 15190 |
| 11/03/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 10/03/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 25744 |
| 07/03/2014 | 13.50p | 13.80p | 13.00p | 13.50p | 121739 |
| 06/03/2014 | 13.50p | 14.00p | 13.25p | 13.50p | 0 |
| 05/03/2014 | 13.50p | 14.00p | 13.25p | 13.50p | 0 |
| 04/03/2014 | 13.50p | 14.00p | 13.25p | 13.50p | 0 |
| 03/03/2014 | 13.50p | 14.00p | 13.25p | 13.50p | 0 |
| 28/02/2014 | 13.50p | 14.00p | 13.25p | 13.50p | 0 |
| 27/02/2014 | 13.25p | 14.00p | 13.25p | 13.50p | 10000 |
| 26/02/2014 | 13.25p | 13.25p | 12.88p | 13.25p | 1 |
| 25/02/2014 | 13.25p | 14.00p | 12.88p | 13.25p | 0 |
| 24/02/2014 | 13.25p | 14.00p | 12.88p | 13.25p | 20201 |
| 21/02/2014 | 13.25p | 14.00p | 12.88p | 13.25p | 0 |
| 20/02/2014 | 13.25p | 14.00p | 12.88p | 13.25p | 0 |
| 19/02/2014 | 13.25p | 14.00p | 12.88p | 13.25p | 38646 |
| 18/02/2014 | 13.25p | 13.25p | 12.50p | 13.25p | 1 |
| 17/02/2014 | 13.25p | 13.25p | 12.88p | 13.25p | 630 |
| 14/02/2014 | 13.25p | 13.25p | 12.88p | 13.25p | 500 |
| 13/02/2014 | 13.25p | 14.00p | 12.75p | 13.25p | 0 |
| 12/02/2014 | 12.75p | 14.00p | 12.75p | 13.25p | 51385 |
| 11/02/2014 | 12.75p | 12.75p | 12.33p | 12.75p | 0 |
| 10/02/2014 | 12.75p | 12.75p | 12.33p | 12.75p | 15000 |
| 07/02/2014 | 12.75p | 13.50p | 12.75p | 12.75p | 29334 |
| 06/02/2014 | 12.50p | 13.50p | 12.13p | 12.75p | 51064 |
| 05/02/2014 | 11.88p | 13.00p | 11.50p | 12.13p | 20552 |
| 04/02/2014 | 11.88p | 12.25p | 11.88p | 11.88p | 0 |
| 03/02/2014 | 11.88p | 12.25p | 11.88p | 11.88p | 0 |
| 31/01/2014 | 11.88p | 12.25p | 11.88p | 11.88p | 0 |
| 30/01/2014 | 11.88p | 12.25p | 11.88p | 11.88p | 0 |
| 29/01/2014 | 11.88p | 12.25p | 11.88p | 11.88p | 0 |
| 28/01/2014 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
| 27/01/2014 | 12.00p | 12.25p | 12.00p | 12.00p | 500 |
| 24/01/2014 | 12.00p | 12.50p | 11.50p | 12.00p | 28543 |
| 23/01/2014 | 10.50p | 12.25p | 10.50p | 12.00p | 82163 |
| 22/01/2014 | 10.38p | 11.58p | 10.00p | 10.50p | 106640 |
| 21/01/2014 | 10.38p | 10.38p | 10.01p | 10.38p | 6398 |
| 20/01/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 3635 |
| 17/01/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 187 |
| 16/01/2014 | 10.38p | 10.75p | 10.25p | 10.38p | 20000 |
| 15/01/2014 | 10.38p | 10.75p | 10.25p | 10.38p | 22600 |
| 14/01/2014 | 10.25p | 10.50p | 10.25p | 10.25p | 28839 |
| 13/01/2014 | 10.25p | 10.25p | 9.76p | 10.25p | 1000 |
| 10/01/2014 | 10.25p | 10.25p | 10.13p | 10.25p | 0 |
| 09/01/2014 | 10.25p | 10.25p | 10.13p | 10.25p | 0 |
| 08/01/2014 | 10.13p | 10.25p | 10.13p | 10.25p | 19614 |
| 07/01/2014 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
| 06/01/2014 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
| 03/01/2014 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
| 02/01/2014 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
| 31/12/2013 | 10.13p | 10.13p | 9.50p | 10.13p | 5000 |
| 30/12/2013 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
| 27/12/2013 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
| 24/12/2013 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
| 23/12/2013 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
| 20/12/2013 | 10.13p | 10.25p | 10.13p | 10.13p | 5747 |
| 19/12/2013 | 10.13p | 10.38p | 9.75p | 10.13p | 0 |
| 18/12/2013 | 10.38p | 10.38p | 9.75p | 10.13p | 45992 |
| 17/12/2013 | 10.50p | 10.50p | 10.00p | 10.38p | 12250 |
| 16/12/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 45000 |
| 13/12/2013 | 10.25p | 11.00p | 10.25p | 10.50p | 45454 |
*Close Price adjusted for both dividends and splits