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 |
|---|---|---|---|---|---|
| 10/08/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 09/08/2022 | 14.25p | 14.75p | 13.60p | 14.25p | 7225 |
| 08/08/2022 | 14.25p | 14.90p | 13.88p | 14.25p | 27003 |
| 05/08/2022 | 14.75p | 14.85p | 14.25p | 14.25p | 18272 |
| 04/08/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/08/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 02/08/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 96 |
| 01/08/2022 | 14.75p | 15.00p | 14.50p | 14.75p | 52971 |
| 29/07/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 13767 |
| 28/07/2022 | 14.50p | 15.00p | 14.50p | 14.75p | 102653 |
| 27/07/2022 | 14.50p | 14.89p | 14.50p | 14.50p | 32196 |
| 26/07/2022 | 14.00p | 15.00p | 14.00p | 14.50p | 29253 |
| 25/07/2022 | 13.90p | 14.48p | 13.68p | 14.00p | 41928 |
| 22/07/2022 | 13.90p | 14.00p | 13.63p | 13.90p | 48263 |
| 21/07/2022 | 13.75p | 14.38p | 13.15p | 13.90p | 139002 |
| 20/07/2022 | 13.75p | 14.20p | 13.75p | 13.75p | 120000 |
| 19/07/2022 | 13.75p | 14.00p | 12.50p | 13.75p | 198808 |
| 18/07/2022 | 13.75p | 14.00p | 13.50p | 13.75p | 324 |
| 15/07/2022 | 14.25p | 14.25p | 13.69p | 13.75p | 109541 |
| 14/07/2022 | 14.25p | 14.25p | 14.00p | 14.25p | 32 |
| 13/07/2022 | 14.50p | 14.50p | 14.00p | 14.25p | 7080 |
| 12/07/2022 | 14.50p | 14.50p | 14.25p | 14.50p | 2028 |
| 11/07/2022 | 15.05p | 15.17p | 14.30p | 14.50p | 19796 |
| 08/07/2022 | 15.05p | 15.20p | 15.05p | 15.05p | 13157 |
| 07/07/2022 | 15.05p | 15.25p | 15.05p | 15.05p | 3300 |
| 06/07/2022 | 15.05p | 15.05p | 14.30p | 15.05p | 23663 |
| 05/07/2022 | 15.05p | 15.35p | 15.05p | 15.05p | 19886 |
| 04/07/2022 | 14.35p | 15.70p | 14.16p | 15.05p | 120794 |
| 01/07/2022 | 15.10p | 15.10p | 13.90p | 14.35p | 146009 |
| 30/06/2022 | 15.10p | 15.40p | 15.10p | 15.10p | 90000 |
| 29/06/2022 | 15.10p | 15.40p | 15.10p | 15.10p | 3081 |
| 28/06/2022 | 15.35p | 15.43p | 15.00p | 15.10p | 62130 |
| 27/06/2022 | 15.50p | 15.50p | 15.00p | 15.35p | 29685 |
| 24/06/2022 | 15.40p | 15.65p | 15.40p | 15.65p | 59451 |
| 23/06/2022 | 15.00p | 15.50p | 14.50p | 15.40p | 62292 |
| 22/06/2022 | 15.65p | 15.80p | 14.50p | 15.00p | 118079 |
| 21/06/2022 | 15.75p | 15.80p | 15.00p | 15.65p | 106750 |
| 20/06/2022 | 16.00p | 16.37p | 15.13p | 15.75p | 142847 |
| 17/06/2022 | 15.75p | 16.40p | 15.50p | 16.00p | 58816 |
| 16/06/2022 | 17.25p | 17.25p | 15.75p | 15.75p | 161902 |
| 15/06/2022 | 17.25p | 17.28p | 16.50p | 17.25p | 45026 |
| 14/06/2022 | 17.50p | 17.70p | 16.50p | 17.25p | 100559 |
| 13/06/2022 | 17.50p | 17.70p | 16.50p | 17.50p | 203787 |
| 10/06/2022 | 17.25p | 18.00p | 16.70p | 17.50p | 172280 |
| 09/06/2022 | 17.50p | 17.50p | 16.50p | 17.25p | 126656 |
| 08/06/2022 | 17.50p | 20.00p | 16.83p | 17.50p | 1162705 |
| 07/06/2022 | 16.75p | 17.17p | 16.15p | 16.75p | 86029 |
| 06/06/2022 | 16.00p | 17.50p | 15.50p | 16.75p | 190210 |
| 01/06/2022 | 16.00p | 16.50p | 15.75p | 16.00p | 57084 |
| 31/05/2022 | 15.75p | 16.55p | 15.75p | 16.00p | 47000 |
| 30/05/2022 | 15.25p | 16.28p | 15.25p | 15.75p | 37500 |
| 27/05/2022 | 15.50p | 15.50p | 14.50p | 15.25p | 10289 |
| 26/05/2022 | 15.50p | 15.84p | 15.50p | 15.50p | 17871 |
| 25/05/2022 | 15.50p | 15.84p | 15.13p | 15.50p | 3896 |
| 24/05/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 6496 |
| 23/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/05/2022 | 15.50p | 15.84p | 15.50p | 15.50p | 3106 |
| 18/05/2022 | 15.50p | 15.84p | 15.13p | 15.50p | 7019 |
| 17/05/2022 | 15.50p | 15.50p | 15.13p | 15.50p | 5707 |
| 16/05/2022 | 15.50p | 15.84p | 15.13p | 15.50p | 45334 |
| 13/05/2022 | 15.50p | 15.85p | 15.13p | 15.50p | 19974 |
| 12/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/05/2022 | 16.00p | 16.20p | 15.13p | 15.50p | 68611 |
| 10/05/2022 | 16.00p | 16.50p | 15.00p | 16.00p | 137272 |
| 09/05/2022 | 15.50p | 16.24p | 15.00p | 16.00p | 42646 |
| 06/05/2022 | 16.25p | 16.85p | 15.50p | 15.50p | 62405 |
| 05/05/2022 | 15.50p | 16.85p | 15.50p | 16.25p | 120320 |
| 04/05/2022 | 15.50p | 15.74p | 15.00p | 15.50p | 49231 |
| 03/05/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/04/2022 | 15.50p | 15.70p | 15.19p | 15.50p | 8148 |
| 28/04/2022 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/04/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 9000 |
| 26/04/2022 | 15.50p | 15.74p | 15.00p | 15.50p | 16110 |
| 25/04/2022 | 15.50p | 15.50p | 15.15p | 15.50p | 19946 |
| 22/04/2022 | 15.50p | 15.75p | 15.15p | 15.50p | 70570 |
| 21/04/2022 | 15.50p | 15.90p | 15.50p | 15.50p | 12307 |
| 20/04/2022 | 15.25p | 16.50p | 15.00p | 15.50p | 164381 |
| 19/04/2022 | 14.00p | 15.00p | 13.50p | 14.00p | 8275 |
| 14/04/2022 | 14.25p | 14.25p | 14.00p | 14.00p | 5000 |
| 13/04/2022 | 14.25p | 14.50p | 13.50p | 14.00p | 4176 |
| 12/04/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/04/2022 | 14.25p | 14.25p | 13.58p | 14.25p | 7183 |
| 08/04/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 07/04/2022 | 14.25p | 14.62p | 13.58p | 14.25p | 1769 |
| 06/04/2022 | 14.25p | 14.62p | 13.60p | 14.25p | 38375 |
| 05/04/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 04/04/2022 | 14.25p | 14.25p | 13.60p | 14.25p | 15000 |
| 01/04/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 31/03/2022 | 13.75p | 14.50p | 13.00p | 14.25p | 98862 |
| 30/03/2022 | 14.50p | 14.50p | 13.70p | 13.70p | 159113 |
| 29/03/2022 | 14.50p | 15.00p | 14.21p | 14.50p | 77039 |
| 28/03/2022 | 14.50p | 15.00p | 14.19p | 14.50p | 27710 |
| 25/03/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 3566 |
| 24/03/2022 | 14.25p | 15.00p | 14.00p | 14.50p | 35647 |
| 23/03/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/03/2022 | 14.25p | 14.99p | 14.25p | 14.25p | 56750 |
| 21/03/2022 | 14.25p | 14.25p | 14.00p | 14.25p | 3469 |
| 18/03/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 17/03/2022 | 14.25p | 14.75p | 14.25p | 14.25p | 3389 |
| 16/03/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/03/2022 | 14.25p | 14.25p | 13.66p | 14.25p | 1120 |
| 14/03/2022 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/03/2022 | 14.25p | 14.62p | 13.66p | 14.25p | 69856 |
| 10/03/2022 | 14.25p | 14.50p | 13.50p | 14.25p | 27027 |
| 09/03/2022 | 14.25p | 14.25p | 13.65p | 14.25p | 25000 |
| 08/03/2022 | 14.50p | 14.50p | 14.25p | 14.25p | 51649 |
| 07/03/2022 | 15.25p | 15.50p | 13.63p | 14.50p | 144498 |
| 04/03/2022 | 15.25p | 15.70p | 14.50p | 15.25p | 1258 |
| 03/03/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 02/03/2022 | 15.25p | 15.63p | 14.65p | 15.25p | 24544 |
| 01/03/2022 | 15.25p | 15.75p | 14.75p | 15.25p | 54825 |
| 28/02/2022 | 15.25p | 15.75p | 14.75p | 15.25p | 18543 |
| 25/02/2022 | 15.25p | 15.25p | 14.75p | 15.25p | 32818 |
| 24/02/2022 | 15.25p | 16.00p | 14.75p | 15.25p | 51805 |
| 23/02/2022 | 15.25p | 15.67p | 14.73p | 15.25p | 40436 |
| 22/02/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 21/02/2022 | 15.75p | 16.00p | 14.45p | 15.25p | 326915 |
| 18/02/2022 | 16.00p | 16.50p | 15.00p | 15.75p | 95200 |
| 17/02/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/02/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/02/2022 | 16.50p | 17.00p | 15.50p | 16.00p | 114533 |
| 14/02/2022 | 16.50p | 16.75p | 16.00p | 16.50p | 42595 |
| 11/02/2022 | 16.00p | 17.10p | 16.00p | 16.50p | 264435 |
| 10/02/2022 | 16.00p | 16.49p | 15.80p | 16.00p | 15731 |
| 09/02/2022 | 16.00p | 16.49p | 16.00p | 16.00p | 27293 |
| 08/02/2022 | 15.00p | 16.50p | 15.00p | 16.00p | 306711 |
| 07/02/2022 | 15.00p | 15.40p | 14.51p | 15.00p | 51998 |
| 04/02/2022 | 15.00p | 15.00p | 14.00p | 14.50p | 52618 |
| 03/02/2022 | 15.00p | 15.00p | 14.50p | 15.00p | 31000 |
| 02/02/2022 | 14.00p | 15.00p | 14.00p | 15.00p | 143575 |
| 01/02/2022 | 14.50p | 14.73p | 14.00p | 14.00p | 99947 |
| 31/01/2022 | 14.50p | 15.00p | 13.50p | 14.50p | 78397 |
| 28/01/2022 | 14.50p | 14.90p | 14.00p | 14.50p | 193621 |
| 27/01/2022 | 14.75p | 14.75p | 14.00p | 14.50p | 78037 |
| 26/01/2022 | 14.75p | 15.00p | 14.18p | 14.75p | 20909 |
| 25/01/2022 | 14.50p | 15.50p | 14.00p | 14.75p | 218921 |
| 24/01/2022 | 15.50p | 15.50p | 14.00p | 14.50p | 190606 |
| 21/01/2022 | 16.00p | 16.00p | 14.95p | 15.50p | 136071 |
| 20/01/2022 | 16.25p | 16.25p | 15.25p | 16.00p | 244389 |
| 19/01/2022 | 16.25p | 16.25p | 15.60p | 16.25p | 65239 |
| 18/01/2022 | 16.00p | 17.00p | 15.60p | 16.25p | 24990 |
| 17/01/2022 | 16.00p | 16.00p | 15.60p | 16.00p | 31000 |
| 14/01/2022 | 16.25p | 16.50p | 15.50p | 16.00p | 138347 |
| 13/01/2022 | 15.00p | 16.55p | 14.60p | 16.25p | 1542695 |
| 12/01/2022 | 14.75p | 15.24p | 14.50p | 15.00p | 214925 |
| 10/01/2022 | 15.00p | 15.00p | 14.50p | 14.75p | 72766 |
| 07/01/2022 | 15.00p | 15.50p | 14.00p | 15.00p | 15817 |
| 06/01/2022 | 15.00p | 15.00p | 14.75p | 15.00p | 95395 |
| 05/01/2022 | 15.00p | 15.32p | 15.00p | 15.00p | 40648 |
| 04/01/2022 | 15.00p | 15.39p | 14.75p | 15.00p | 68507 |
| 03/01/2022 | 15.00p | 15.38p | 15.00p | 15.00p | 4793 |
| 31/12/2021 | 15.00p | 15.38p | 15.00p | 15.00p | 4793 |
| 30/12/2021 | 15.00p | 15.50p | 14.00p | 15.00p | 6671 |
| 29/12/2021 | 15.00p | 15.38p | 14.70p | 15.00p | 23043 |
| 28/12/2021 | 15.00p | 15.38p | 15.00p | 15.00p | 6500 |
| 27/12/2021 | 15.00p | 15.38p | 15.00p | 15.00p | 6500 |
| 24/12/2021 | 15.00p | 15.38p | 15.00p | 15.00p | 6500 |
| 23/12/2021 | 15.00p | 15.40p | 15.00p | 15.00p | 15000 |
| 22/12/2021 | 15.00p | 15.40p | 14.50p | 15.00p | 14001 |
| 21/12/2021 | 15.00p | 15.00p | 14.50p | 15.00p | 3000 |
| 20/12/2021 | 15.25p | 15.50p | 13.75p | 15.00p | 351055 |
| 17/12/2021 | 15.25p | 15.25p | 15.00p | 15.25p | 32864 |
| 16/12/2021 | 15.25p | 15.25p | 15.00p | 15.25p | 116592 |
| 15/12/2021 | 15.75p | 15.90p | 15.00p | 15.25p | 32642 |
| 14/12/2021 | 15.75p | 16.20p | 15.00p | 15.75p | 59000 |
| 13/12/2021 | 15.50p | 15.90p | 14.50p | 15.75p | 217754 |
| 10/12/2021 | 15.50p | 15.60p | 15.10p | 15.50p | 2828 |
| 09/12/2021 | 15.50p | 15.60p | 15.10p | 15.50p | 4468 |
| 08/12/2021 | 15.50p | 15.65p | 15.50p | 15.50p | 6207 |
| 07/12/2021 | 15.50p | 15.75p | 15.10p | 15.50p | 45660 |
| 06/12/2021 | 16.00p | 16.50p | 15.50p | 15.50p | 330495 |
| 03/12/2021 | 16.75p | 17.13p | 15.50p | 16.00p | 301271 |
| 02/12/2021 | 15.75p | 17.00p | 15.75p | 16.75p | 219308 |
| 01/12/2021 | 16.05p | 16.05p | 15.50p | 15.75p | 36392 |
| 30/11/2021 | 15.75p | 16.00p | 15.00p | 15.75p | 152832 |
| 29/11/2021 | 15.50p | 16.40p | 15.50p | 15.75p | 110139 |
| 26/11/2021 | 15.75p | 16.00p | 15.00p | 15.50p | 247145 |
| 25/11/2021 | 16.00p | 16.00p | 15.50p | 15.75p | 72082 |
| 24/11/2021 | 15.75p | 16.40p | 15.75p | 16.00p | 87733 |
| 23/11/2021 | 15.50p | 16.50p | 15.50p | 16.00p | 655333 |
| 22/11/2021 | 14.50p | 16.00p | 14.00p | 15.50p | 333859 |
| 19/11/2021 | 14.50p | 14.65p | 14.00p | 14.50p | 23207 |
| 18/11/2021 | 15.00p | 15.50p | 14.50p | 14.50p | 113352 |
| 17/11/2021 | 15.00p | 15.00p | 14.54p | 15.00p | 108905 |
| 16/11/2021 | 15.00p | 15.30p | 14.56p | 15.00p | 20601 |
| 15/11/2021 | 15.00p | 15.30p | 14.50p | 15.00p | 100005 |
| 12/11/2021 | 15.25p | 15.25p | 14.56p | 15.00p | 57666 |
| 11/11/2021 | 15.50p | 15.50p | 14.26p | 15.25p | 332047 |
| 10/11/2021 | 15.50p | 15.95p | 15.20p | 15.50p | 292195 |
| 09/11/2021 | 15.75p | 16.20p | 15.00p | 15.50p | 382933 |
| 08/11/2021 | 15.75p | 16.18p | 15.00p | 15.75p | 97779 |
| 05/11/2021 | 16.00p | 16.20p | 15.30p | 15.75p | 146182 |
| 04/11/2021 | 15.50p | 16.50p | 15.26p | 16.00p | 130820 |
| 03/11/2021 | 16.00p | 16.13p | 15.26p | 15.50p | 204768 |
| 02/11/2021 | 16.00p | 16.25p | 15.50p | 16.00p | 71299 |
| 01/11/2021 | 16.00p | 16.50p | 15.50p | 16.00p | 410655 |
| 29/10/2021 | 15.25p | 17.50p | 15.03p | 16.00p | 1175292 |
| 28/10/2021 | 14.50p | 15.50p | 14.50p | 15.25p | 640499 |
| 27/10/2021 | 15.50p | 16.40p | 14.05p | 14.50p | 760310 |
*Close Price adjusted for both dividends and splits