Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits