Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/10/2021 14.75p 15.50p 14.53p 15.50p 233273
25/10/2021 14.00p 15.40p 14.00p 14.75p 204059
22/10/2021 13.75p 14.50p 13.50p 14.00p 30165
21/10/2021 13.50p 14.50p 13.00p 13.75p 33156
20/10/2021 13.50p 14.00p 13.46p 13.50p 10559
19/10/2021 13.50p 14.00p 13.46p 13.50p 48403
18/10/2021 13.25p 14.00p 13.00p 13.50p 81193
15/10/2021 13.00p 13.50p 13.00p 13.25p 100972
14/10/2021 13.25p 13.50p 13.25p 13.25p 43867
13/10/2021 13.25p 13.70p 13.00p 13.25p 209446
12/10/2021 13.20p 13.50p 13.00p 13.25p 460937
11/10/2021 13.50p 13.50p 13.05p 13.20p 400617
08/10/2021 14.00p 14.50p 13.27p 13.50p 26102
07/10/2021 13.50p 14.50p 13.00p 14.00p 96730
06/10/2021 13.50p 13.94p 13.00p 13.50p 1767718
05/10/2021 14.00p 14.00p 12.55p 13.50p 1484838
04/10/2021 14.00p 14.14p 13.63p 14.00p 148967
01/10/2021 14.00p 14.00p 13.75p 14.00p 907
30/09/2021 12.45p 14.20p 12.00p 14.00p 338918
29/09/2021 12.45p 12.45p 12.45p 12.45p 0
28/09/2021 12.45p 12.80p 12.45p 12.45p 75854
27/09/2021 12.45p 12.70p 12.11p 12.45p 5207
24/09/2021 12.45p 12.50p 12.45p 12.45p 0
23/09/2021 12.45p 12.45p 12.45p 12.45p 0
22/09/2021 12.45p 12.53p 12.11p 12.45p 27839
21/09/2021 12.45p 12.70p 11.65p 12.45p 439285
20/09/2021 13.00p 13.00p 12.00p 12.45p 168989
17/09/2021 13.00p 13.00p 13.00p 13.00p 10000
16/09/2021 13.00p 13.00p 13.00p 13.00p 0
15/09/2021 13.00p 13.00p 12.60p 13.00p 25080
14/09/2021 13.00p 13.00p 12.64p 13.00p 1630
13/09/2021 13.50p 13.50p 12.64p 13.00p 61557
10/09/2021 13.25p 13.70p 13.00p 13.50p 65010
09/09/2021 13.25p 13.25p 13.24p 13.25p 42477
08/09/2021 13.25p 13.25p 12.60p 13.25p 102040
07/09/2021 13.50p 13.70p 13.00p 13.70p 89619
06/09/2021 13.50p 13.74p 13.02p 13.50p 102265
03/09/2021 13.50p 13.75p 13.50p 13.50p 1635
02/09/2021 13.60p 13.89p 13.00p 13.50p 12418
01/09/2021 13.60p 13.89p 13.60p 13.60p 1817
31/08/2021 13.60p 13.60p 13.20p 13.60p 100
30/08/2021 13.60p 14.00p 13.60p 13.60p 3000
27/08/2021 13.60p 14.00p 13.60p 13.60p 3000
26/08/2021 13.60p 14.00p 13.20p 13.60p 10829
25/08/2021 13.75p 14.00p 13.60p 13.60p 55
24/08/2021 14.00p 14.00p 13.25p 13.75p 53320
23/08/2021 14.00p 14.10p 13.50p 14.00p 31551
20/08/2021 14.00p 14.00p 14.00p 14.00p 0
19/08/2021 14.00p 14.00p 13.60p 14.00p 60620
18/08/2021 14.00p 14.15p 13.60p 14.00p 44653
17/08/2021 14.00p 14.15p 14.00p 14.00p 14664
16/08/2021 14.00p 14.20p 13.70p 14.00p 46174
13/08/2021 13.75p 14.20p 13.50p 14.00p 91789
12/08/2021 13.75p 13.93p 13.70p 13.75p 8464
11/08/2021 13.75p 13.75p 13.70p 13.75p 800
10/08/2021 14.00p 14.25p 13.50p 13.75p 170972
09/08/2021 14.00p 14.50p 13.75p 14.00p 51997
06/08/2021 14.00p 14.00p 13.75p 14.00p 6000
05/08/2021 14.00p 14.50p 14.00p 14.00p 5103
04/08/2021 14.00p 14.50p 13.77p 14.00p 99230
03/08/2021 14.00p 14.00p 14.00p 14.00p 0
02/08/2021 14.00p 14.50p 14.00p 14.00p 100287
30/07/2021 13.75p 15.00p 13.50p 14.00p 80594
29/07/2021 13.75p 14.20p 13.75p 13.75p 21548
28/07/2021 13.75p 13.94p 13.65p 13.75p 40841
27/07/2021 13.60p 14.00p 13.35p 13.75p 173648
26/07/2021 13.25p 13.60p 13.00p 13.60p 84408
23/07/2021 12.95p 13.50p 12.95p 13.25p 100000
22/07/2021 12.95p 13.30p 12.85p 12.95p 46542
21/07/2021 12.95p 13.35p 12.95p 12.95p 749
20/07/2021 12.95p 13.35p 12.95p 12.95p 25545
19/07/2021 13.20p 13.20p 12.85p 12.95p 20539
16/07/2021 13.20p 13.35p 13.00p 13.20p 13745
15/07/2021 12.95p 13.40p 12.80p 13.20p 309810
14/07/2021 12.95p 13.20p 12.80p 12.95p 10500
13/07/2021 12.95p 13.50p 12.95p 12.95p 41052
12/07/2021 12.95p 13.19p 12.55p 12.95p 81577
09/07/2021 12.95p 13.24p 12.55p 12.95p 118474
08/07/2021 13.25p 13.25p 12.59p 12.95p 105506
07/07/2021 13.20p 13.35p 13.06p 13.20p 52460
06/07/2021 13.20p 13.40p 13.20p 13.20p 39801
05/07/2021 13.25p 13.40p 13.00p 13.20p 120104
02/07/2021 13.20p 13.40p 13.15p 13.20p 78199
01/07/2021 12.95p 13.40p 12.90p 13.20p 141979
30/06/2021 12.95p 12.95p 12.65p 12.95p 117392
29/06/2021 12.95p 13.25p 12.55p 12.95p 465263
28/06/2021 12.95p 13.40p 12.95p 12.95p 22620
25/06/2021 12.95p 13.10p 12.50p 12.95p 170530
24/06/2021 14.25p 14.25p 12.95p 12.95p 288744
23/06/2021 14.25p 14.25p 13.50p 14.25p 49500
22/06/2021 13.50p 14.25p 13.50p 14.25p 259934
21/06/2021 13.50p 13.88p 13.10p 13.50p 46998
18/06/2021 13.75p 14.50p 13.10p 14.00p 170517
17/06/2021 13.75p 13.90p 13.50p 13.75p 89432

*Close Price adjusted for both dividends and splits