Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/01/2012 14.00p 14.00p 13.00p 14.00p 1400
06/01/2012 14.00p 14.00p 13.00p 14.00p 0
05/01/2012 14.00p 14.00p 13.00p 14.00p 5000
04/01/2012 14.25p 14.25p 13.50p 14.00p 28967
03/01/2012 14.25p 14.25p 14.00p 14.25p 0
30/12/2011 14.25p 14.25p 14.00p 14.25p 0
29/12/2011 14.25p 14.25p 14.00p 14.25p 0
28/12/2011 14.00p 14.25p 14.00p 14.25p 22065
23/12/2011 14.00p 14.00p 13.00p 14.00p 0
22/12/2011 14.00p 14.00p 13.00p 14.00p 10000
21/12/2011 14.00p 14.00p 13.05p 14.00p 20000
20/12/2011 14.00p 14.38p 14.00p 14.00p 0
19/12/2011 14.00p 14.38p 14.00p 14.00p 10000
16/12/2011 13.50p 13.50p 13.00p 13.50p 25000
15/12/2011 13.50p 13.50p 13.00p 13.50p 82616
14/12/2011 13.50p 13.50p 13.45p 13.50p 21973
13/12/2011 13.50p 13.50p 13.00p 13.50p 35000
12/12/2011 13.75p 13.75p 13.10p 13.50p 81543
09/12/2011 13.75p 14.25p 13.75p 13.75p 0
08/12/2011 14.25p 14.25p 13.75p 13.75p 20000
07/12/2011 14.50p 14.50p 14.00p 14.50p 10000
06/12/2011 14.50p 14.50p 14.00p 14.50p 65229
05/12/2011 14.00p 14.50p 14.00p 14.50p 259750
02/12/2011 12.75p 13.50p 12.75p 13.25p 106000
01/12/2011 12.75p 12.75p 12.60p 12.75p 500
30/11/2011 12.75p 12.75p 12.25p 12.75p 0
29/11/2011 12.50p 12.75p 12.25p 12.75p 36623
28/11/2011 12.50p 12.65p 12.50p 12.50p 7700
25/11/2011 12.50p 12.65p 12.00p 12.50p 30000
24/11/2011 12.50p 13.38p 12.50p 12.50p 0
23/11/2011 12.75p 13.38p 12.50p 12.50p 0
22/11/2011 12.75p 13.38p 12.75p 12.75p 0
21/11/2011 12.75p 13.38p 12.75p 12.75p 0
18/11/2011 12.75p 13.38p 12.75p 12.75p 0
17/11/2011 13.38p 13.38p 12.75p 12.75p 20000
16/11/2011 13.38p 13.38p 13.25p 13.38p 10254
15/11/2011 13.38p 13.38p 13.25p 13.38p 10000
14/11/2011 13.38p 13.38p 13.30p 13.38p 60000
11/11/2011 13.38p 13.38p 13.25p 13.38p 0
10/11/2011 13.38p 13.38p 13.25p 13.38p 10000
09/11/2011 13.38p 13.38p 13.30p 13.38p 35000
08/11/2011 13.25p 13.40p 13.12p 13.38p 224788
07/11/2011 11.75p 11.75p 11.75p 11.75p 0
04/11/2011 11.75p 11.75p 11.75p 11.75p 0
03/11/2011 11.75p 11.75p 11.75p 11.75p 10000
02/11/2011 11.75p 11.75p 11.50p 11.75p 0
01/11/2011 11.75p 11.75p 11.50p 11.75p 0
31/10/2011 11.75p 11.75p 11.50p 11.75p 10000
28/10/2011 11.75p 11.80p 11.50p 11.75p 0
27/10/2011 11.50p 11.80p 11.50p 11.75p 25000
26/10/2011 12.00p 12.00p 11.00p 11.50p 206500
25/10/2011 12.00p 12.50p 12.00p 12.00p 0
24/10/2011 12.50p 12.50p 12.00p 12.00p 63970
21/10/2011 12.50p 12.50p 12.00p 12.50p 0
20/10/2011 12.50p 12.50p 12.00p 12.50p 45000
19/10/2011 12.50p 12.75p 12.50p 12.50p 0
18/10/2011 12.50p 12.75p 12.50p 12.50p 0
17/10/2011 12.75p 12.75p 12.50p 12.50p 12850
14/10/2011 12.75p 12.90p 12.75p 12.75p 0
13/10/2011 12.75p 12.90p 12.75p 12.75p 75939
12/10/2011 12.75p 13.00p 12.75p 12.75p 0
11/10/2011 12.75p 13.00p 12.75p 12.75p 30000
10/10/2011 12.88p 13.12p 12.50p 12.75p 0
07/10/2011 12.88p 13.12p 12.88p 12.88p 0
06/10/2011 13.12p 13.12p 12.88p 12.88p 0
05/10/2011 12.88p 13.12p 12.88p 13.12p 30000
04/10/2011 12.38p 12.88p 12.00p 12.88p 350000
03/10/2011 12.25p 12.50p 12.25p 12.38p 445396
30/09/2011 12.25p 12.25p 12.00p 12.25p 14400
29/09/2011 12.38p 12.38p 12.30p 12.38p 15000
28/09/2011 12.75p 12.75p 12.38p 12.38p 8000
27/09/2011 12.75p 12.75p 12.50p 12.75p 40000
26/09/2011 12.75p 12.75p 12.50p 12.75p 0
23/09/2011 12.75p 12.75p 12.50p 12.75p 4000
22/09/2011 13.00p 13.25p 12.75p 12.75p 0
21/09/2011 13.25p 13.25p 13.00p 13.00p 40000
20/09/2011 13.25p 13.25p 13.00p 13.25p 35000
19/09/2011 13.25p 13.25p 13.00p 13.25p 8467
16/09/2011 13.50p 13.50p 13.00p 13.50p 11481
15/09/2011 13.50p 13.50p 13.00p 13.50p 20601
14/09/2011 13.88p 13.88p 13.50p 13.50p 10000
13/09/2011 13.88p 13.88p 13.50p 13.88p 16000
12/09/2011 14.00p 14.00p 13.50p 13.88p 119320
09/09/2011 14.25p 14.25p 13.50p 14.00p 37701
08/09/2011 14.75p 14.75p 13.50p 14.25p 75490
07/09/2011 14.75p 14.75p 13.00p 14.75p 215965
06/09/2011 13.50p 15.00p 13.50p 14.75p 411200

*Close Price adjusted for both dividends and splits