Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2015 14.00p 14.25p 14.00p 14.00p 5000
10/03/2015 14.25p 14.25p 13.00p 14.00p 10958
09/03/2015 13.38p 14.85p 13.38p 14.25p 136087
06/03/2015 13.38p 13.38p 13.38p 13.38p 0
05/03/2015 10.75p 13.00p 10.75p 12.88p 115837
04/03/2015 10.50p 12.00p 10.50p 10.75p 16562
03/03/2015 10.50p 11.35p 10.50p 10.50p 20000
02/03/2015 10.25p 11.43p 10.25p 10.50p 53466
27/02/2015 10.75p 11.20p 10.25p 10.25p 168070
26/02/2015 10.75p 10.77p 10.25p 10.75p 80594
25/02/2015 10.75p 10.75p 10.68p 10.75p 6242
24/02/2015 10.75p 10.75p 10.75p 10.75p 0
23/02/2015 10.75p 10.75p 10.75p 10.75p 0
20/02/2015 10.75p 10.75p 10.65p 10.75p 10821
19/02/2015 10.38p 10.94p 9.50p 10.75p 44000
18/02/2015 9.88p 9.88p 9.88p 9.88p 0
17/02/2015 9.88p 9.88p 9.88p 9.88p 0
16/02/2015 10.25p 10.25p 9.80p 9.88p 46750
13/02/2015 10.25p 10.25p 10.25p 10.25p 0
12/02/2015 10.25p 10.25p 10.25p 10.25p 0
11/02/2015 10.13p 10.25p 10.13p 10.25p 0
10/02/2015 10.13p 11.00p 10.13p 10.13p 10000
09/02/2015 10.13p 10.13p 10.13p 10.13p 0
06/02/2015 10.13p 11.05p 9.25p 10.13p 135000
05/02/2015 9.25p 10.50p 9.25p 10.13p 34294
04/02/2015 8.50p 9.50p 8.50p 9.25p 80494
03/02/2015 9.00p 9.00p 8.10p 8.50p 169000
02/02/2015 9.50p 9.50p 8.00p 9.00p 115250
30/01/2015 9.50p 9.50p 9.50p 9.50p 0
29/01/2015 9.50p 9.50p 9.50p 9.50p 0
28/01/2015 9.50p 9.50p 9.50p 9.50p 50000
27/01/2015 9.50p 9.50p 9.50p 9.50p 0
26/01/2015 10.00p 10.00p 9.00p 9.50p 77159
23/01/2015 10.00p 10.00p 10.00p 10.00p 0
22/01/2015 10.25p 10.25p 9.00p 10.00p 112500
21/01/2015 10.25p 10.25p 10.25p 10.25p 0
20/01/2015 10.25p 10.25p 10.25p 10.25p 0
19/01/2015 10.50p 10.50p 10.25p 10.25p 0
16/01/2015 10.50p 11.00p 9.50p 10.50p 45375
15/01/2015 10.50p 10.50p 10.50p 10.50p 0
14/01/2015 10.75p 10.75p 9.75p 10.50p 62000
13/01/2015 11.25p 11.25p 10.00p 10.75p 66322
12/01/2015 11.25p 11.25p 11.25p 11.25p 0
09/01/2015 11.50p 11.50p 11.25p 11.25p 0
08/01/2015 11.50p 11.75p 11.50p 11.50p 5000
07/01/2015 11.50p 11.50p 11.50p 11.50p 0
06/01/2015 11.75p 11.75p 11.00p 11.50p 29148
05/01/2015 13.50p 13.50p 11.25p 11.75p 31905
02/01/2015 13.50p 13.50p 13.50p 13.50p 0
31/12/2014 13.50p 13.50p 13.50p 13.50p 0
30/12/2014 13.50p 13.50p 13.50p 13.50p 15000
29/12/2014 13.50p 13.50p 13.50p 13.50p 0
24/12/2014 13.50p 13.50p 13.50p 13.50p 0
23/12/2014 13.50p 13.50p 12.50p 13.50p 75000
22/12/2014 13.50p 13.50p 13.50p 13.50p 0
19/12/2014 13.50p 13.50p 13.50p 13.50p 0
18/12/2014 13.50p 13.50p 13.50p 13.50p 0
17/12/2014 13.50p 13.50p 13.50p 13.50p 0
16/12/2014 13.50p 13.50p 13.50p 13.50p 50000
15/12/2014 13.50p 15.00p 13.50p 13.50p 65671
12/12/2014 14.00p 14.00p 13.00p 13.50p 47000
11/12/2014 14.50p 14.50p 13.00p 14.00p 85206
10/12/2014 14.50p 14.50p 14.50p 14.50p 0
09/12/2014 14.50p 14.50p 14.50p 14.50p 0
08/12/2014 15.13p 15.74p 14.50p 14.50p 98460
05/12/2014 15.13p 15.13p 15.13p 15.13p 0
04/12/2014 15.13p 15.13p 15.13p 15.13p 0
03/12/2014 15.13p 15.13p 14.83p 15.13p 23717
02/12/2014 15.50p 15.50p 14.25p 15.13p 100266
01/12/2014 15.00p 15.50p 14.50p 15.50p 55250
28/11/2014 15.00p 15.00p 15.00p 15.00p 0
27/11/2014 15.00p 15.00p 15.00p 15.00p 0
26/11/2014 15.00p 15.00p 15.00p 15.00p 0
25/11/2014 15.00p 15.00p 15.00p 15.00p 0
24/11/2014 15.00p 15.00p 15.00p 15.00p 0
21/11/2014 15.00p 15.00p 15.00p 15.00p 0
20/11/2014 15.00p 15.00p 15.00p 15.00p 0
19/11/2014 15.00p 15.00p 15.00p 15.00p 0
18/11/2014 15.25p 15.25p 14.50p 15.00p 11000
17/11/2014 15.25p 15.25p 14.50p 15.25p 3815
14/11/2014 15.25p 15.25p 15.25p 15.25p 0
13/11/2014 15.25p 15.25p 14.50p 15.25p 1903
12/11/2014 15.25p 15.25p 15.25p 15.25p 0
11/11/2014 15.25p 15.25p 14.50p 15.25p 2357
10/11/2014 15.25p 15.25p 14.50p 15.25p 4428
07/11/2014 15.25p 15.25p 15.25p 15.25p 0
06/11/2014 15.25p 15.25p 15.25p 15.25p 0
05/11/2014 15.25p 15.25p 15.25p 15.25p 0
04/11/2014 15.25p 15.25p 15.25p 15.25p 0
03/11/2014 15.25p 15.25p 15.25p 15.25p 0
31/10/2014 15.25p 15.25p 15.25p 15.25p 0
30/10/2014 15.25p 15.25p 14.50p 15.25p 1080
29/10/2014 15.25p 15.25p 15.25p 15.25p 0
28/10/2014 15.50p 15.50p 15.00p 15.25p 2000
27/10/2014 15.50p 15.50p 15.50p 15.50p 0
24/10/2014 15.50p 15.50p 15.50p 15.50p 0
23/10/2014 15.50p 15.50p 15.50p 15.50p 0
22/10/2014 15.50p 15.50p 15.50p 15.50p 0
21/10/2014 15.50p 15.50p 15.50p 15.50p 0
20/10/2014 15.50p 15.50p 15.00p 15.50p 15134
17/10/2014 15.50p 15.50p 15.50p 15.50p 0
16/10/2014 15.50p 15.50p 15.50p 15.50p 0
15/10/2014 15.50p 15.50p 15.50p 15.50p 633
14/10/2014 15.50p 15.50p 15.50p 15.50p 0
13/10/2014 15.50p 15.50p 15.50p 15.50p 0
10/10/2014 15.50p 15.50p 15.50p 15.50p 0
09/10/2014 15.50p 15.50p 15.50p 15.50p 0
08/10/2014 15.50p 15.50p 15.01p 15.50p 4057
07/10/2014 15.50p 15.50p 15.50p 15.50p 0
06/10/2014 15.25p 15.75p 15.25p 15.50p 20000
03/10/2014 15.25p 15.25p 15.00p 15.25p 10000
02/10/2014 15.25p 15.25p 14.58p 15.25p 41322
01/10/2014 15.25p 15.96p 15.00p 15.25p 186072
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

*Close Price adjusted for both dividends and splits