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 |
|---|---|---|---|---|---|
| 28/02/2013 | 11.75p | 11.83p | 11.75p | 11.75p | 43140 |
| 27/02/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 26/02/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 25/02/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 10487 |
| 22/02/2013 | 11.75p | 11.84p | 11.75p | 11.75p | 0 |
| 21/02/2013 | 11.75p | 11.84p | 11.75p | 11.75p | 0 |
| 20/02/2013 | 11.75p | 11.84p | 11.75p | 11.75p | 9000 |
| 19/02/2013 | 11.75p | 11.85p | 11.75p | 11.75p | 0 |
| 18/02/2013 | 11.75p | 11.85p | 11.75p | 11.75p | 30000 |
| 15/02/2013 | 10.88p | 11.93p | 10.88p | 11.75p | 73945 |
| 14/02/2013 | 10.88p | 10.90p | 10.38p | 10.88p | 0 |
| 13/02/2013 | 10.38p | 10.90p | 10.38p | 10.88p | 123000 |
| 12/02/2013 | 11.25p | 11.25p | 10.13p | 10.63p | 71540 |
| 11/02/2013 | 11.25p | 11.25p | 10.50p | 11.25p | 56418 |
| 08/02/2013 | 11.63p | 11.63p | 11.25p | 11.25p | 10000 |
| 07/02/2013 | 11.63p | 11.63p | 11.00p | 11.63p | 77826 |
| 06/02/2013 | 13.00p | 13.00p | 11.12p | 11.63p | 335249 |
| 05/02/2013 | 14.75p | 14.88p | 14.25p | 14.75p | 0 |
| 04/02/2013 | 14.75p | 14.88p | 14.25p | 14.75p | 0 |
| 01/02/2013 | 14.88p | 14.88p | 14.25p | 14.75p | 4545 |
| 31/01/2013 | 14.88p | 14.88p | 14.25p | 14.88p | 5022 |
| 30/01/2013 | 14.88p | 14.88p | 14.38p | 14.88p | 0 |
| 29/01/2013 | 14.88p | 14.88p | 14.38p | 14.88p | 347 |
| 28/01/2013 | 14.88p | 14.88p | 14.40p | 14.88p | 0 |
| 25/01/2013 | 14.88p | 14.88p | 14.40p | 14.88p | 0 |
| 24/01/2013 | 14.88p | 14.88p | 14.40p | 14.88p | 40000 |
| 23/01/2013 | 14.88p | 14.88p | 14.50p | 14.88p | 0 |
| 22/01/2013 | 14.88p | 14.88p | 14.50p | 14.88p | 24000 |
| 21/01/2013 | 14.88p | 14.88p | 14.00p | 14.88p | 0 |
| 18/01/2013 | 14.88p | 14.88p | 14.00p | 14.88p | 26948 |
| 17/01/2013 | 14.88p | 15.38p | 13.60p | 14.88p | 0 |
| 16/01/2013 | 14.88p | 15.38p | 13.60p | 14.88p | 0 |
| 15/01/2013 | 15.38p | 15.38p | 13.60p | 14.88p | 72158 |
| 14/01/2013 | 15.75p | 15.84p | 15.00p | 15.38p | 22687 |
| 11/01/2013 | 15.13p | 15.80p | 14.25p | 15.75p | 87840 |
| 10/01/2013 | 15.50p | 15.50p | 14.25p | 15.13p | 146000 |
| 09/01/2013 | 15.50p | 15.75p | 15.50p | 15.50p | 0 |
| 08/01/2013 | 15.50p | 15.75p | 15.50p | 15.50p | 0 |
| 07/01/2013 | 15.75p | 15.75p | 15.50p | 15.50p | 8393 |
| 04/01/2013 | 15.75p | 15.75p | 15.00p | 15.75p | 0 |
| 03/01/2013 | 15.75p | 15.75p | 15.00p | 15.75p | 25000 |
| 02/01/2013 | 15.75p | 15.90p | 15.50p | 15.75p | 17251 |
| 31/12/2012 | 15.75p | 16.00p | 15.67p | 15.75p | 0 |
| 28/12/2012 | 15.75p | 16.00p | 15.67p | 15.75p | 6536 |
| 27/12/2012 | 15.75p | 16.00p | 15.60p | 15.75p | 0 |
| 24/12/2012 | 15.75p | 16.00p | 15.60p | 15.75p | 215000 |
| 21/12/2012 | 16.00p | 16.00p | 15.67p | 15.75p | 130000 |
| 20/12/2012 | 15.50p | 16.50p | 15.50p | 16.00p | 145547 |
| 19/12/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 18/12/2012 | 16.50p | 16.50p | 15.15p | 15.50p | 68000 |
| 17/12/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 9375 |
| 14/12/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 12556 |
| 13/12/2012 | 16.75p | 16.75p | 16.50p | 16.50p | 11273 |
| 12/12/2012 | 16.75p | 16.80p | 16.50p | 16.75p | 60000 |
| 11/12/2012 | 17.25p | 17.25p | 16.50p | 16.75p | 88000 |
| 10/12/2012 | 17.25p | 17.25p | 16.94p | 17.25p | 53132 |
| 07/12/2012 | 17.25p | 17.25p | 17.10p | 17.25p | 0 |
| 06/12/2012 | 17.25p | 17.25p | 17.10p | 17.25p | 0 |
| 05/12/2012 | 17.25p | 17.25p | 17.10p | 17.25p | 0 |
| 04/12/2012 | 17.25p | 17.25p | 17.10p | 17.25p | 1666 |
| 03/12/2012 | 17.25p | 18.25p | 13.30p | 17.25p | 0 |
| 30/11/2012 | 14.00p | 18.25p | 13.30p | 17.25p | 141472 |
| 29/11/2012 | 18.88p | 19.20p | 18.88p | 18.88p | 10000 |
| 28/11/2012 | 18.88p | 18.90p | 18.00p | 18.88p | 0 |
| 27/11/2012 | 18.75p | 18.90p | 18.00p | 18.88p | 64394 |
| 26/11/2012 | 18.75p | 19.02p | 18.75p | 18.75p | 16286 |
| 23/11/2012 | 18.13p | 19.88p | 18.00p | 18.75p | 239914 |
| 22/11/2012 | 17.00p | 18.13p | 16.50p | 18.13p | 122786 |
| 21/11/2012 | 16.00p | 18.00p | 16.00p | 16.75p | 234660 |
| 20/11/2012 | 15.75p | 16.50p | 15.75p | 16.00p | 23890 |
| 19/11/2012 | 15.75p | 16.35p | 15.75p | 15.75p | 27940 |
| 16/11/2012 | 15.75p | 16.20p | 15.75p | 15.75p | 0 |
| 15/11/2012 | 15.75p | 16.20p | 15.75p | 15.75p | 0 |
| 14/11/2012 | 15.75p | 16.20p | 15.75p | 15.75p | 15 |
| 13/11/2012 | 15.75p | 15.75p | 15.00p | 15.75p | 20000 |
| 12/11/2012 | 15.75p | 15.75p | 15.41p | 15.75p | 1471 |
| 09/11/2012 | 15.25p | 16.62p | 15.25p | 15.75p | 32823 |
| 08/11/2012 | 15.25p | 16.00p | 15.15p | 15.25p | 0 |
| 07/11/2012 | 15.25p | 16.00p | 15.15p | 15.25p | 0 |
| 06/11/2012 | 15.25p | 16.00p | 15.15p | 15.25p | 8431 |
| 05/11/2012 | 12.88p | 16.00p | 12.88p | 15.25p | 188961 |
| 02/11/2012 | 12.88p | 12.88p | 12.60p | 12.88p | 7500 |
| 01/11/2012 | 12.88p | 12.88p | 12.55p | 12.88p | 0 |
| 31/10/2012 | 12.88p | 12.88p | 12.55p | 12.88p | 735 |
| 30/10/2012 | 12.88p | 13.25p | 12.32p | 12.88p | 0 |
| 29/10/2012 | 12.88p | 13.25p | 12.32p | 12.88p | 0 |
| 26/10/2012 | 12.75p | 13.25p | 12.32p | 12.88p | 6000 |
| 25/10/2012 | 12.75p | 12.75p | 12.28p | 12.75p | 0 |
| 24/10/2012 | 12.75p | 12.75p | 12.28p | 12.75p | 3000 |
| 23/10/2012 | 12.50p | 13.00p | 12.50p | 12.75p | 4000 |
| 22/10/2012 | 12.50p | 13.00p | 12.25p | 12.50p | 44000 |
| 19/10/2012 | 12.50p | 12.90p | 12.50p | 12.50p | 0 |
| 18/10/2012 | 12.50p | 12.90p | 12.50p | 12.50p | 24000 |
| 17/10/2012 | 12.50p | 12.90p | 12.50p | 12.50p | 0 |
| 16/10/2012 | 12.50p | 12.90p | 12.50p | 12.50p | 1408 |
| 15/10/2012 | 12.50p | 12.50p | 12.15p | 12.50p | 0 |
| 12/10/2012 | 12.50p | 12.50p | 12.15p | 12.50p | 0 |
| 11/10/2012 | 12.50p | 12.50p | 12.15p | 12.50p | 0 |
| 10/10/2012 | 12.50p | 12.50p | 12.15p | 12.50p | 22000 |
| 09/10/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 1920 |
| 08/10/2012 | 12.50p | 13.00p | 12.10p | 12.50p | 0 |
| 05/10/2012 | 12.50p | 13.00p | 12.10p | 12.50p | 0 |
| 04/10/2012 | 12.50p | 13.00p | 12.10p | 12.50p | 0 |
| 03/10/2012 | 12.50p | 13.00p | 12.10p | 12.50p | 36000 |
| 02/10/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 8000 |
| 01/10/2012 | 12.25p | 12.95p | 12.25p | 12.50p | 5000 |
| 28/09/2012 | 12.25p | 12.25p | 11.75p | 12.25p | 25000 |
| 27/09/2012 | 12.25p | 13.00p | 12.25p | 12.25p | 0 |
| 26/09/2012 | 12.25p | 13.00p | 12.25p | 12.25p | 0 |
| 25/09/2012 | 12.25p | 13.00p | 12.25p | 12.25p | 5000 |
| 24/09/2012 | 12.50p | 13.00p | 12.25p | 12.25p | 0 |
| 21/09/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 20/09/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 35000 |
| 19/09/2012 | 12.00p | 13.00p | 12.00p | 12.50p | 83867 |
| 18/09/2012 | 12.00p | 12.00p | 11.75p | 12.00p | 25000 |
| 17/09/2012 | 12.00p | 12.88p | 12.00p | 12.00p | 5000 |
| 14/09/2012 | 12.00p | 12.88p | 12.00p | 12.00p | 40000 |
| 13/09/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 70000 |
| 12/09/2012 | 12.50p | 12.50p | 12.00p | 12.00p | 22637 |
| 11/09/2012 | 12.50p | 12.50p | 12.02p | 12.50p | 0 |
| 10/09/2012 | 12.50p | 12.50p | 12.02p | 12.50p | 0 |
| 07/09/2012 | 12.50p | 12.50p | 12.02p | 12.50p | 105000 |
| 06/09/2012 | 12.50p | 12.50p | 12.25p | 12.50p | 8000 |
| 05/09/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 04/09/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 783 |
| 03/09/2012 | 12.50p | 12.50p | 12.03p | 12.50p | 0 |
| 31/08/2012 | 12.50p | 12.50p | 12.03p | 12.50p | 0 |
| 30/08/2012 | 12.50p | 12.50p | 12.03p | 12.50p | 30000 |
| 29/08/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 30000 |
| 28/08/2012 | 12.25p | 12.50p | 12.00p | 12.50p | 119596 |
| 24/08/2012 | 11.63p | 11.63p | 11.30p | 11.63p | 0 |
| 23/08/2012 | 11.63p | 11.63p | 11.30p | 11.63p | 0 |
| 22/08/2012 | 11.63p | 11.63p | 11.30p | 11.63p | 0 |
| 21/08/2012 | 11.63p | 11.63p | 11.30p | 11.63p | 0 |
| 20/08/2012 | 11.50p | 11.63p | 11.30p | 11.63p | 30000 |
| 17/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 16/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 15/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 3000 |
| 14/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
| 13/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
| 10/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
| 09/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
| 08/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
| 07/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
| 06/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
| 03/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 8622 |
| 02/08/2012 | 11.50p | 11.50p | 11.10p | 11.50p | 4000 |
| 01/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 31/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 30/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 27/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 26/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 25/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 9173 |
| 24/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
| 23/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
| 20/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
| 19/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
| 18/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
| 17/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 20802 |
| 16/07/2012 | 10.63p | 11.00p | 10.25p | 11.00p | 102094 |
| 13/07/2012 | 10.63p | 10.75p | 10.00p | 10.63p | 0 |
| 12/07/2012 | 10.63p | 10.75p | 10.00p | 10.63p | 0 |
| 11/07/2012 | 10.63p | 10.75p | 10.00p | 10.63p | 0 |
| 10/07/2012 | 10.75p | 10.75p | 10.00p | 10.63p | 28917 |
| 09/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 05/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 03/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 4650 |
| 02/07/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 6000 |
| 29/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 28/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 1300 |
| 27/06/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/06/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 6000 |
| 25/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 22/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 21/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 2205 |
| 20/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 19/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 3387 |
| 18/06/2012 | 10.75p | 10.88p | 10.75p | 10.75p | 0 |
| 15/06/2012 | 10.75p | 10.88p | 10.75p | 10.75p | 0 |
| 14/06/2012 | 10.75p | 10.88p | 10.75p | 10.75p | 0 |
| 13/06/2012 | 10.75p | 10.88p | 10.75p | 10.75p | 0 |
| 12/06/2012 | 10.88p | 10.88p | 10.75p | 10.75p | 8000 |
| 11/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
| 08/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
| 07/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
| 06/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
| 01/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
| 31/05/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
| 30/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
| 29/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 16667 |
| 28/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
| 25/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
| 24/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
| 23/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 1475 |
| 22/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
| 21/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
| 18/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 6865 |
| 17/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
*Close Price adjusted for both dividends and splits