Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/12/2013 10.25p 11.38p 9.34p 10.25p 0
11/12/2013 10.13p 11.38p 9.34p 10.25p 259861
10/12/2013 11.38p 11.38p 11.06p 11.38p 0
09/12/2013 11.38p 11.38p 11.06p 11.38p 0
06/12/2013 11.38p 11.38p 11.06p 11.38p 0
05/12/2013 11.38p 11.38p 11.06p 11.38p 0
04/12/2013 11.38p 11.38p 11.06p 11.38p 5219
03/12/2013 11.38p 11.38p 11.25p 11.38p 0
02/12/2013 11.38p 11.38p 11.25p 11.38p 0
29/11/2013 11.38p 11.38p 11.25p 11.38p 0
28/11/2013 11.25p 11.38p 11.25p 11.38p 15000
27/11/2013 11.38p 11.38p 11.00p 11.25p 20220
26/11/2013 11.50p 11.50p 11.25p 11.38p 15000
25/11/2013 12.13p 12.13p 11.50p 11.50p 83176
22/11/2013 12.25p 12.25p 11.70p 12.13p 10000
21/11/2013 12.13p 12.38p 11.70p 12.13p 0
20/11/2013 12.38p 12.38p 11.70p 12.13p 35784
19/11/2013 12.38p 12.75p 12.38p 12.38p 0
18/11/2013 12.38p 12.75p 12.38p 12.38p 3815
15/11/2013 12.38p 12.38p 11.75p 12.38p 30232
14/11/2013 12.38p 12.38p 11.77p 12.38p 0
13/11/2013 12.38p 12.38p 11.77p 12.38p 16352
12/11/2013 12.38p 12.38p 11.88p 12.38p 11940
11/11/2013 12.38p 13.00p 12.00p 12.38p 0
08/11/2013 12.38p 13.00p 12.00p 12.38p 26327
07/11/2013 12.38p 12.38p 12.00p 12.38p 0
06/11/2013 12.38p 12.38p 12.00p 12.38p 10000
05/11/2013 12.38p 12.38p 12.00p 12.38p 0
04/11/2013 12.38p 12.38p 12.00p 12.38p 40000
01/11/2013 12.13p 13.00p 12.13p 12.38p 15850
31/10/2013 12.13p 12.75p 11.90p 12.13p 0
30/10/2013 12.00p 12.75p 11.90p 12.13p 160535
29/10/2013 11.75p 12.50p 11.75p 12.00p 65477
28/10/2013 11.75p 11.80p 11.75p 11.75p 30000
25/10/2013 11.00p 12.00p 11.00p 11.75p 86500
24/10/2013 11.00p 11.50p 11.00p 11.00p 15860
23/10/2013 11.00p 11.50p 11.00p 11.00p 0
22/10/2013 11.00p 11.50p 11.00p 11.00p 60000
21/10/2013 10.75p 11.50p 10.75p 11.00p 77116
18/10/2013 10.25p 10.75p 10.25p 10.75p 49967
17/10/2013 10.25p 10.33p 10.25p 10.25p 25000
16/10/2013 10.25p 10.34p 10.00p 10.25p 0
15/10/2013 10.25p 10.34p 10.00p 10.25p 32863
14/10/2013 10.25p 10.34p 10.00p 10.25p 18000
11/10/2013 10.25p 10.34p 10.25p 10.25p 21412
10/10/2013 10.25p 10.34p 10.00p 10.25p 25723
09/10/2013 10.63p 10.63p 10.00p 10.25p 14830
08/10/2013 10.63p 10.63p 10.52p 10.63p 0
07/10/2013 10.63p 10.63p 10.52p 10.63p 0
04/10/2013 10.63p 10.63p 10.52p 10.63p 0
03/10/2013 10.63p 10.63p 10.52p 10.63p 0
02/10/2013 10.63p 10.63p 10.52p 10.63p 1700
01/10/2013 10.63p 10.63p 9.50p 10.63p 66666
30/09/2013 11.00p 11.00p 10.60p 10.63p 106150
27/09/2013 11.00p 11.25p 10.75p 11.00p 0
26/09/2013 11.00p 11.25p 10.75p 11.00p 0
25/09/2013 10.75p 11.25p 10.75p 11.00p 5987
24/09/2013 10.75p 10.75p 10.47p 10.75p 2097
23/09/2013 10.75p 10.75p 10.47p 10.75p 0
20/09/2013 10.75p 10.75p 10.47p 10.75p 806
19/09/2013 10.75p 11.50p 10.50p 10.75p 0
18/09/2013 10.75p 11.50p 10.50p 10.75p 0
17/09/2013 10.75p 11.50p 10.50p 10.75p 0
16/09/2013 10.50p 11.50p 10.50p 10.75p 43066
13/09/2013 10.50p 11.00p 10.50p 10.50p 4414
12/09/2013 10.50p 11.00p 10.50p 10.50p 1000
11/09/2013 10.50p 11.00p 10.00p 10.50p 0
10/09/2013 10.50p 11.00p 10.00p 10.50p 0
09/09/2013 10.50p 11.00p 10.00p 10.50p 156948
06/09/2013 10.50p 11.00p 10.50p 10.50p 0
05/09/2013 10.50p 11.00p 10.50p 10.50p 28
04/09/2013 10.50p 11.00p 10.50p 10.50p 6038
03/09/2013 10.50p 11.00p 9.90p 10.50p 0
02/09/2013 10.50p 11.00p 9.90p 10.50p 0
30/08/2013 10.00p 11.00p 9.90p 10.50p 243000
29/08/2013 10.00p 10.40p 10.00p 10.00p 1856
28/08/2013 9.88p 10.50p 9.88p 10.00p 28941
27/08/2013 9.88p 9.88p 9.76p 9.88p 0
23/08/2013 9.88p 9.88p 9.76p 9.88p 0
22/08/2013 9.88p 9.88p 9.76p 9.88p 0
21/08/2013 9.88p 9.88p 9.76p 9.88p 0
20/08/2013 9.88p 9.88p 9.76p 9.88p 307
19/08/2013 9.88p 9.88p 9.76p 9.88p 6500
16/08/2013 9.88p 10.25p 9.88p 9.88p 0
15/08/2013 9.88p 10.25p 9.88p 9.88p 2097
14/08/2013 9.88p 10.20p 9.88p 9.88p 0
13/08/2013 9.88p 10.20p 9.88p 9.88p 50000
12/08/2013 9.88p 9.88p 9.50p 9.88p 780000
09/08/2013 9.88p 10.20p 9.88p 9.88p 20000

*Close Price adjusted for both dividends and splits