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 |
|---|---|---|---|---|---|
| 31/05/2023 | 16.50p | 16.93p | 16.00p | 16.50p | 33799 |
| 30/05/2023 | 16.25p | 17.00p | 16.25p | 16.50p | 615841 |
| 26/05/2023 | 16.75p | 17.50p | 16.25p | 16.25p | 64461 |
| 25/05/2023 | 16.50p | 17.50p | 16.50p | 16.75p | 228418 |
| 24/05/2023 | 17.50p | 17.74p | 16.00p | 16.50p | 827859 |
| 23/05/2023 | 16.75p | 18.00p | 16.41p | 16.75p | 493083 |
| 22/05/2023 | 16.75p | 16.75p | 16.55p | 16.75p | 15000 |
| 19/05/2023 | 17.00p | 17.30p | 16.00p | 16.75p | 119683 |
| 18/05/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 1849 |
| 17/05/2023 | 17.00p | 17.04p | 16.50p | 17.00p | 20603 |
| 16/05/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 9811 |
| 15/05/2023 | 17.00p | 17.14p | 16.52p | 17.00p | 21000 |
| 12/05/2023 | 17.00p | 17.40p | 16.50p | 17.00p | 633 |
| 11/05/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 242560 |
| 10/05/2023 | 17.00p | 17.65p | 17.00p | 17.00p | 110179 |
| 09/05/2023 | 16.75p | 17.50p | 16.50p | 16.50p | 69369 |
| 05/05/2023 | 16.50p | 17.00p | 16.50p | 16.75p | 30101 |
| 04/05/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 1963 |
| 03/05/2023 | 16.25p | 16.50p | 16.00p | 16.50p | 92542 |
| 02/05/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 216298 |
| 28/04/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 53519 |
| 27/04/2023 | 16.25p | 16.60p | 16.13p | 16.25p | 207279 |
| 26/04/2023 | 16.25p | 16.32p | 16.00p | 16.25p | 105233 |
| 25/04/2023 | 16.25p | 16.32p | 16.00p | 16.25p | 21101 |
| 24/04/2023 | 16.25p | 16.50p | 16.10p | 16.25p | 53630 |
| 21/04/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 74587 |
| 20/04/2023 | 16.25p | 16.35p | 16.05p | 16.25p | 51250 |
| 19/04/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 114802 |
| 18/04/2023 | 16.25p | 16.47p | 16.04p | 16.25p | 69716 |
| 17/04/2023 | 16.25p | 16.50p | 16.15p | 16.25p | 101103 |
| 14/04/2023 | 16.00p | 16.50p | 16.00p | 16.25p | 122089 |
| 13/04/2023 | 16.00p | 16.50p | 15.83p | 16.00p | 12410 |
| 12/04/2023 | 15.50p | 16.50p | 15.38p | 16.00p | 162428 |
| 11/04/2023 | 16.00p | 16.50p | 14.75p | 15.10p | 221927 |
| 06/04/2023 | 16.00p | 17.00p | 15.50p | 16.00p | 62618 |
| 05/04/2023 | 16.00p | 16.00p | 15.57p | 16.00p | 75176 |
| 04/04/2023 | 15.75p | 16.00p | 15.50p | 16.00p | 98263 |
| 03/04/2023 | 16.50p | 17.00p | 15.50p | 15.75p | 142331 |
| 31/03/2023 | 16.35p | 17.00p | 15.70p | 16.50p | 421273 |
| 30/03/2023 | 16.25p | 17.00p | 16.24p | 16.35p | 10036 |
| 29/03/2023 | 17.00p | 17.00p | 15.58p | 16.25p | 535164 |
| 28/03/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 7521 |
| 27/03/2023 | 17.00p | 17.07p | 16.50p | 17.00p | 49800 |
| 24/03/2023 | 17.00p | 17.10p | 17.00p | 17.00p | 64995 |
| 23/03/2023 | 17.50p | 18.00p | 16.77p | 17.00p | 101696 |
| 22/03/2023 | 17.50p | 18.40p | 17.00p | 17.50p | 3835 |
| 21/03/2023 | 17.75p | 17.80p | 16.50p | 17.50p | 52744 |
| 20/03/2023 | 17.75p | 18.00p | 16.50p | 17.75p | 14731 |
| 17/03/2023 | 18.00p | 18.50p | 17.50p | 18.00p | 119187 |
| 16/03/2023 | 18.00p | 18.50p | 17.50p | 18.00p | 99855 |
| 15/03/2023 | 17.50p | 19.50p | 17.00p | 18.00p | 956058 |
| 14/03/2023 | 17.00p | 18.00p | 17.00p | 17.50p | 14693 |
| 13/03/2023 | 16.75p | 17.50p | 16.50p | 17.00p | 272551 |
| 10/03/2023 | 17.25p | 17.44p | 16.28p | 16.75p | 179158 |
| 09/03/2023 | 17.25p | 18.40p | 17.05p | 18.40p | 233791 |
| 08/03/2023 | 17.25p | 18.00p | 16.50p | 17.25p | 455797 |
| 07/03/2023 | 17.00p | 18.40p | 16.50p | 17.25p | 1342388 |
| 06/03/2023 | 15.00p | 17.24p | 14.52p | 17.00p | 4316026 |
| 03/03/2023 | 14.75p | 15.50p | 14.50p | 15.00p | 222509 |
| 02/03/2023 | 15.25p | 15.50p | 14.50p | 14.75p | 171374 |
| 01/03/2023 | 15.25p | 15.50p | 14.98p | 15.25p | 93820 |
| 28/02/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 18747 |
| 27/02/2023 | 16.00p | 17.00p | 15.03p | 15.25p | 46133 |
| 24/02/2023 | 16.00p | 16.50p | 15.50p | 16.00p | 62303 |
| 23/02/2023 | 16.00p | 16.00p | 15.50p | 16.00p | 6139 |
| 22/02/2023 | 16.25p | 17.00p | 15.50p | 16.00p | 7527 |
| 21/02/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 11082 |
| 20/02/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 5 |
| 17/02/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 40211 |
| 16/02/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 7664 |
| 15/02/2023 | 16.50p | 17.00p | 16.15p | 16.50p | 17940 |
| 14/02/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 27807 |
| 13/02/2023 | 16.50p | 17.00p | 16.15p | 16.50p | 37563 |
| 10/02/2023 | 16.50p | 16.50p | 16.15p | 16.50p | 6220 |
| 09/02/2023 | 16.50p | 17.00p | 16.15p | 16.50p | 7910 |
| 08/02/2023 | 16.50p | 17.00p | 16.00p | 17.00p | 7118 |
| 07/02/2023 | 15.75p | 16.50p | 15.50p | 16.50p | 56332 |
| 06/02/2023 | 15.75p | 16.00p | 15.50p | 15.75p | 93747 |
| 03/02/2023 | 15.75p | 16.00p | 15.50p | 15.75p | 487 |
| 02/02/2023 | 15.25p | 16.00p | 15.25p | 15.75p | 88304 |
| 01/02/2023 | 15.25p | 15.50p | 15.03p | 15.25p | 143592 |
| 31/01/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 169715 |
| 30/01/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 10226 |
| 27/01/2023 | 15.50p | 15.80p | 14.75p | 15.25p | 311715 |
| 26/01/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 32583 |
| 25/01/2023 | 15.15p | 15.50p | 14.80p | 15.50p | 268223 |
| 24/01/2023 | 15.60p | 16.00p | 14.61p | 15.10p | 217105 |
| 23/01/2023 | 15.75p | 16.50p | 15.00p | 15.60p | 178947 |
| 20/01/2023 | 15.75p | 16.50p | 15.00p | 15.75p | 41853 |
| 19/01/2023 | 15.75p | 15.75p | 15.00p | 15.75p | 30000 |
| 18/01/2023 | 15.75p | 16.13p | 15.10p | 15.75p | 88696 |
| 17/01/2023 | 16.50p | 16.50p | 15.10p | 15.10p | 162728 |
| 16/01/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 6451 |
| 13/01/2023 | 16.75p | 16.75p | 15.60p | 16.50p | 150824 |
| 12/01/2023 | 17.00p | 17.50p | 16.00p | 16.75p | 80030 |
| 11/01/2023 | 17.00p | 17.10p | 16.05p | 17.00p | 61000 |
| 10/01/2023 | 17.00p | 17.50p | 16.04p | 17.00p | 241712 |
| 09/01/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 1133 |
| 06/01/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 31532 |
| 05/01/2023 | 16.50p | 17.00p | 15.25p | 17.00p | 121789 |
| 04/01/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 11372 |
| 03/01/2023 | 16.50p | 17.00p | 15.55p | 16.25p | 76889 |
| 30/12/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
| 29/12/2022 | 16.50p | 16.84p | 16.00p | 16.50p | 32995 |
| 28/12/2022 | 16.50p | 16.85p | 16.00p | 16.50p | 3640 |
| 23/12/2022 | 16.50p | 16.69p | 16.19p | 16.50p | 41500 |
| 22/12/2022 | 17.25p | 17.50p | 16.01p | 16.50p | 166068 |
| 21/12/2022 | 17.50p | 18.00p | 16.50p | 17.25p | 114177 |
| 20/12/2022 | 17.50p | 18.00p | 16.03p | 17.50p | 107475 |
| 19/12/2022 | 17.50p | 17.58p | 16.75p | 17.50p | 162783 |
| 16/12/2022 | 17.50p | 17.74p | 16.98p | 17.50p | 44414 |
| 15/12/2022 | 18.00p | 18.00p | 17.00p | 17.50p | 151993 |
| 14/12/2022 | 17.75p | 18.50p | 17.00p | 18.00p | 239970 |
| 13/12/2022 | 18.25p | 18.50p | 17.10p | 17.75p | 238161 |
| 12/12/2022 | 18.25p | 19.00p | 16.50p | 18.25p | 1068009 |
| 09/12/2022 | 17.50p | 18.00p | 17.15p | 17.50p | 5359 |
| 08/12/2022 | 16.75p | 18.33p | 16.17p | 17.50p | 253336 |
| 07/12/2022 | 16.75p | 17.50p | 16.75p | 16.75p | 8046 |
| 06/12/2022 | 16.75p | 17.50p | 16.00p | 16.75p | 7667 |
| 05/12/2022 | 16.75p | 17.50p | 16.00p | 16.75p | 1285 |
| 02/12/2022 | 16.75p | 17.50p | 16.11p | 17.50p | 170628 |
| 01/12/2022 | 16.25p | 18.00p | 16.25p | 16.75p | 250798 |
| 30/11/2022 | 15.75p | 16.50p | 15.75p | 15.75p | 30903 |
| 29/11/2022 | 15.75p | 16.50p | 15.75p | 15.75p | 23642 |
| 28/11/2022 | 15.75p | 16.58p | 15.75p | 15.75p | 45972 |
| 25/11/2022 | 15.75p | 16.40p | 15.66p | 15.75p | 37433 |
| 24/11/2022 | 16.00p | 16.25p | 15.75p | 16.00p | 5062 |
| 23/11/2022 | 16.00p | 16.50p | 15.75p | 16.00p | 2602 |
| 22/11/2022 | 16.00p | 16.18p | 15.50p | 16.00p | 46372 |
| 21/11/2022 | 16.00p | 16.30p | 15.50p | 16.00p | 117729 |
| 18/11/2022 | 15.50p | 16.25p | 15.50p | 16.00p | 103396 |
| 17/11/2022 | 15.50p | 16.00p | 15.30p | 15.50p | 88373 |
| 16/11/2022 | 15.50p | 15.69p | 15.50p | 15.50p | 20856 |
| 15/11/2022 | 15.50p | 15.90p | 15.27p | 15.50p | 170583 |
| 14/11/2022 | 15.50p | 16.00p | 15.25p | 15.50p | 26146 |
| 11/11/2022 | 15.50p | 16.00p | 15.15p | 15.50p | 127405 |
| 10/11/2022 | 16.00p | 16.00p | 15.50p | 15.50p | 51018 |
| 09/11/2022 | 16.50p | 16.60p | 16.00p | 16.50p | 35976 |
| 08/11/2022 | 16.50p | 17.00p | 16.00p | 16.50p | 99502 |
| 07/11/2022 | 16.25p | 17.00p | 16.14p | 16.50p | 139933 |
| 04/11/2022 | 16.25p | 16.37p | 16.10p | 16.25p | 41961 |
| 03/11/2022 | 16.00p | 16.28p | 15.70p | 16.00p | 40276 |
| 02/11/2022 | 16.00p | 16.30p | 15.55p | 16.00p | 54657 |
| 01/11/2022 | 16.00p | 16.50p | 15.70p | 16.00p | 98192 |
| 31/10/2022 | 16.00p | 16.35p | 15.70p | 16.00p | 78814 |
| 28/10/2022 | 16.00p | 16.00p | 15.50p | 16.00p | 54559 |
| 27/10/2022 | 16.00p | 16.50p | 15.50p | 16.00p | 28521 |
| 26/10/2022 | 15.50p | 16.00p | 15.00p | 16.00p | 26705 |
| 25/10/2022 | 16.00p | 16.03p | 15.00p | 15.50p | 204387 |
| 24/10/2022 | 16.00p | 16.50p | 15.75p | 16.00p | 29577 |
| 21/10/2022 | 16.00p | 16.00p | 15.51p | 16.00p | 157 |
| 20/10/2022 | 16.25p | 16.25p | 15.50p | 16.00p | 56137 |
| 19/10/2022 | 16.00p | 16.50p | 16.00p | 16.25p | 383469 |
| 18/10/2022 | 16.00p | 16.50p | 16.00p | 16.00p | 4523 |
| 17/10/2022 | 15.25p | 16.50p | 15.17p | 16.00p | 459021 |
| 14/10/2022 | 14.75p | 15.50p | 14.50p | 15.25p | 366538 |
| 13/10/2022 | 14.15p | 14.75p | 14.00p | 14.75p | 358283 |
| 12/10/2022 | 13.90p | 14.30p | 13.62p | 14.15p | 336399 |
| 11/10/2022 | 13.90p | 14.30p | 13.50p | 13.90p | 139611 |
| 10/10/2022 | 14.00p | 14.50p | 13.70p | 14.10p | 206779 |
| 07/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 7150 |
| 06/10/2022 | 14.00p | 14.50p | 14.00p | 14.00p | 15616 |
| 05/10/2022 | 14.00p | 14.00p | 13.55p | 14.00p | 44661 |
| 04/10/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 315424 |
| 03/10/2022 | 14.00p | 14.50p | 13.66p | 14.10p | 175578 |
| 30/09/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 93760 |
| 29/09/2022 | 14.00p | 14.50p | 13.75p | 14.00p | 45117 |
| 28/09/2022 | 14.00p | 14.50p | 13.83p | 14.00p | 11023 |
| 27/09/2022 | 14.00p | 14.50p | 13.99p | 14.00p | 99049 |
| 26/09/2022 | 13.75p | 14.50p | 13.50p | 14.00p | 72099 |
| 23/09/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 171186 |
| 22/09/2022 | 13.90p | 14.20p | 13.90p | 14.00p | 349016 |
| 21/09/2022 | 14.00p | 14.13p | 13.58p | 13.90p | 345326 |
| 20/09/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 302184 |
| 16/09/2022 | 14.00p | 14.50p | 13.65p | 14.00p | 235199 |
| 15/09/2022 | 14.00p | 14.40p | 13.50p | 14.00p | 30691 |
| 14/09/2022 | 14.00p | 14.19p | 13.65p | 14.00p | 75448 |
| 13/09/2022 | 14.00p | 14.50p | 14.00p | 14.00p | 125092 |
| 12/09/2022 | 14.00p | 14.50p | 13.65p | 14.00p | 274235 |
| 09/09/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 284810 |
| 08/09/2022 | 14.25p | 14.50p | 13.50p | 14.50p | 28050 |
| 07/09/2022 | 13.75p | 15.15p | 13.50p | 14.25p | 679620 |
| 06/09/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 500 |
| 05/09/2022 | 13.50p | 13.50p | 13.00p | 13.50p | 69 |
| 02/09/2022 | 13.75p | 13.80p | 13.00p | 13.50p | 68381 |
| 01/09/2022 | 13.50p | 13.75p | 13.00p | 13.75p | 26846 |
| 31/08/2022 | 13.75p | 13.75p | 13.00p | 13.50p | 17712 |
| 30/08/2022 | 14.00p | 14.50p | 13.00p | 13.75p | 61845 |
| 26/08/2022 | 14.00p | 14.00p | 13.90p | 14.00p | 20251 |
| 25/08/2022 | 14.00p | 14.40p | 13.50p | 14.40p | 52415 |
| 24/08/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 19720 |
| 23/08/2022 | 14.00p | 14.01p | 13.50p | 14.00p | 12289 |
| 22/08/2022 | 14.00p | 14.50p | 13.50p | 14.00p | 2040 |
| 19/08/2022 | 14.00p | 14.25p | 13.50p | 14.00p | 10076 |
| 18/08/2022 | 14.25p | 14.40p | 13.50p | 14.00p | 114764 |
| 17/08/2022 | 14.25p | 15.00p | 13.51p | 14.25p | 36849 |
| 16/08/2022 | 14.50p | 14.90p | 13.50p | 14.25p | 105783 |
| 15/08/2022 | 14.25p | 15.00p | 14.00p | 14.50p | 32138 |
| 12/08/2022 | 14.25p | 14.75p | 13.73p | 14.25p | 112640 |
| 11/08/2022 | 14.25p | 15.00p | 13.66p | 14.25p | 41000 |
*Close Price adjusted for both dividends and splits