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 |
|---|---|---|---|---|---|
| 01/07/2019 | 9.00p | 9.25p | 8.98p | 9.00p | 80562 |
| 28/06/2019 | 9.00p | 9.00p | 8.53p | 9.00p | 3739 |
| 27/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/06/2019 | 9.00p | 9.00p | 8.53p | 9.00p | 10500 |
| 25/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/06/2019 | 9.00p | 9.00p | 8.53p | 9.00p | 4133 |
| 21/06/2019 | 9.00p | 9.00p | 8.53p | 9.00p | 5442 |
| 20/06/2019 | 9.00p | 9.00p | 8.50p | 9.00p | 23221 |
| 19/06/2019 | 9.00p | 9.25p | 9.00p | 9.00p | 28582 |
| 18/06/2019 | 9.00p | 9.00p | 8.53p | 9.00p | 4793 |
| 17/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/06/2019 | 9.00p | 9.00p | 8.53p | 9.00p | 17500 |
| 13/06/2019 | 9.00p | 9.00p | 8.53p | 9.00p | 10044 |
| 12/06/2019 | 9.00p | 9.00p | 8.53p | 9.00p | 1267 |
| 11/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/06/2019 | 9.00p | 9.00p | 8.80p | 9.00p | 14128 |
| 07/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/06/2019 | 9.00p | 9.50p | 9.00p | 9.00p | 100 |
| 05/06/2019 | 9.00p | 9.00p | 8.65p | 9.00p | 3000 |
| 04/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/05/2019 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 30/05/2019 | 8.75p | 9.25p | 8.75p | 8.75p | 47553 |
| 29/05/2019 | 8.75p | 8.85p | 8.19p | 8.50p | 43622 |
| 28/05/2019 | 7.75p | 9.20p | 7.75p | 8.75p | 207656 |
| 24/05/2019 | 7.75p | 8.40p | 7.75p | 7.75p | 5000 |
| 23/05/2019 | 8.25p | 8.25p | 7.67p | 7.75p | 47500 |
| 22/05/2019 | 8.25p | 9.00p | 7.50p | 8.25p | 218934 |
| 21/05/2019 | 7.75p | 8.40p | 7.33p | 8.00p | 200174 |
| 20/05/2019 | 7.25p | 8.35p | 7.00p | 7.75p | 364242 |
| 17/05/2019 | 6.50p | 6.90p | 6.50p | 6.50p | 6521 |
| 16/05/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/05/2019 | 6.50p | 6.86p | 6.50p | 6.50p | 109962 |
| 14/05/2019 | 7.00p | 7.00p | 6.65p | 6.75p | 47256 |
| 13/05/2019 | 7.00p | 7.28p | 6.65p | 7.00p | 87239 |
| 10/05/2019 | 7.00p | 7.00p | 6.50p | 7.00p | 17772 |
| 09/05/2019 | 6.50p | 7.00p | 6.50p | 7.00p | 77279 |
| 08/05/2019 | 6.50p | 6.63p | 6.50p | 6.50p | 7500 |
| 07/05/2019 | 6.50p | 6.50p | 6.12p | 6.50p | 100000 |
| 03/05/2019 | 7.00p | 7.00p | 6.00p | 6.50p | 123689 |
| 02/05/2019 | 6.75p | 7.00p | 6.75p | 7.00p | 25591 |
| 01/05/2019 | 7.25p | 7.25p | 6.20p | 6.75p | 25000 |
| 30/04/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/04/2019 | 7.25p | 7.30p | 6.63p | 7.25p | 28972 |
| 26/04/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/04/2019 | 7.50p | 7.50p | 6.60p | 7.25p | 47500 |
| 24/04/2019 | 7.25p | 7.80p | 7.00p | 7.50p | 64630 |
| 23/04/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/04/2019 | 7.00p | 7.25p | 7.00p | 7.25p | 100000 |
| 17/04/2019 | 7.00p | 7.04p | 6.50p | 7.00p | 10723 |
| 16/04/2019 | 7.25p | 7.25p | 6.50p | 7.00p | 226451 |
| 15/04/2019 | 7.25p | 7.45p | 6.66p | 7.25p | 2170 |
| 12/04/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/04/2019 | 7.25p | 7.70p | 7.25p | 7.25p | 8722 |
| 10/04/2019 | 8.00p | 8.00p | 6.60p | 7.25p | 92500 |
| 09/04/2019 | 8.00p | 8.00p | 7.60p | 8.00p | 8652 |
| 08/04/2019 | 7.75p | 8.05p | 7.50p | 8.00p | 139412 |
| 05/04/2019 | 7.25p | 8.80p | 7.05p | 7.75p | 512685 |
| 04/04/2019 | 7.25p | 7.74p | 7.25p | 7.25p | 133606 |
| 03/04/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 59021 |
| 02/04/2019 | 7.25p | 7.50p | 7.00p | 7.25p | 78611 |
| 01/04/2019 | 6.50p | 7.85p | 6.50p | 7.25p | 325657 |
| 29/03/2019 | 6.50p | 7.00p | 6.00p | 6.50p | 618987 |
| 28/03/2019 | 5.90p | 6.58p | 5.88p | 6.50p | 186462 |
| 27/03/2019 | 6.50p | 6.50p | 5.55p | 5.90p | 595220 |
| 26/03/2019 | 7.25p | 8.00p | 6.00p | 6.50p | 3055559 |
| 25/03/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/03/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 74171 |
| 21/03/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/03/2019 | 12.25p | 12.40p | 12.25p | 12.25p | 5314 |
| 19/03/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/03/2019 | 12.00p | 12.25p | 12.00p | 12.25p | 40000 |
| 15/03/2019 | 12.00p | 12.00p | 11.50p | 12.00p | 13123 |
| 14/03/2019 | 11.75p | 12.18p | 11.75p | 12.00p | 53969 |
| 13/03/2019 | 11.75p | 12.18p | 11.00p | 11.00p | 5196 |
| 12/03/2019 | 11.75p | 12.00p | 11.10p | 11.75p | 23922 |
| 11/03/2019 | 12.00p | 12.00p | 11.50p | 11.75p | 30000 |
| 08/03/2019 | 12.00p | 12.00p | 11.60p | 12.00p | 10000 |
| 07/03/2019 | 12.00p | 12.00p | 11.60p | 12.00p | 43408 |
| 06/03/2019 | 12.00p | 12.23p | 12.00p | 12.00p | 70290 |
| 05/03/2019 | 12.50p | 12.50p | 11.60p | 12.00p | 40000 |
| 04/03/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/03/2019 | 12.25p | 12.50p | 12.25p | 12.50p | 50000 |
| 28/02/2019 | 12.25p | 12.25p | 11.51p | 12.25p | 9000 |
| 27/02/2019 | 12.25p | 12.25p | 11.51p | 12.25p | 2100 |
| 26/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 10000 |
| 20/02/2019 | 11.75p | 12.25p | 11.75p | 12.25p | 30387 |
| 19/02/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 18/02/2019 | 11.75p | 11.75p | 11.30p | 11.75p | 1722 |
| 15/02/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 14/02/2019 | 12.50p | 12.50p | 11.70p | 11.75p | 34500 |
| 13/02/2019 | 12.50p | 12.70p | 12.50p | 12.50p | 20750 |
| 12/02/2019 | 12.25p | 12.50p | 11.60p | 12.50p | 85000 |
| 11/02/2019 | 11.75p | 12.25p | 11.75p | 12.25p | 18815 |
| 08/02/2019 | 11.75p | 11.80p | 11.75p | 11.75p | 52322 |
| 07/02/2019 | 11.75p | 11.95p | 11.10p | 11.75p | 18512 |
| 06/02/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 05/02/2019 | 11.75p | 11.95p | 11.75p | 11.75p | 10063 |
| 04/02/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 01/02/2019 | 11.75p | 11.75p | 11.00p | 11.75p | 69933 |
| 31/01/2019 | 11.75p | 11.75p | 11.61p | 11.75p | 5000 |
| 30/01/2019 | 12.00p | 12.00p | 11.61p | 11.75p | 16500 |
| 29/01/2019 | 12.25p | 12.40p | 11.50p | 12.00p | 72806 |
| 28/01/2019 | 12.25p | 12.69p | 12.25p | 12.25p | 98 |
| 25/01/2019 | 11.75p | 12.30p | 11.50p | 12.25p | 37689 |
| 24/01/2019 | 12.00p | 12.50p | 11.26p | 11.75p | 137965 |
| 23/01/2019 | 12.75p | 12.75p | 11.26p | 12.00p | 64405 |
| 22/01/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 21/01/2019 | 12.50p | 12.88p | 11.61p | 12.75p | 110876 |
| 18/01/2019 | 12.50p | 12.70p | 12.01p | 12.50p | 101676 |
| 17/01/2019 | 13.25p | 13.25p | 12.50p | 12.50p | 52000 |
| 16/01/2019 | 13.00p | 13.58p | 12.61p | 13.25p | 22155 |
| 15/01/2019 | 13.75p | 13.77p | 12.38p | 13.00p | 101039 |
| 14/01/2019 | 13.50p | 14.10p | 13.00p | 13.75p | 182000 |
| 11/01/2019 | 13.50p | 14.25p | 13.50p | 13.50p | 1951 |
| 10/01/2019 | 13.50p | 13.90p | 12.60p | 13.50p | 14000 |
| 09/01/2019 | 12.75p | 13.90p | 12.75p | 13.50p | 79264 |
| 08/01/2019 | 13.25p | 13.48p | 12.75p | 12.75p | 110668 |
| 07/01/2019 | 13.75p | 13.95p | 13.00p | 13.25p | 52299 |
| 04/01/2019 | 11.50p | 13.25p | 11.50p | 13.25p | 279196 |
| 03/01/2019 | 11.50p | 11.99p | 11.50p | 11.50p | 10000 |
| 02/01/2019 | 11.50p | 12.00p | 11.00p | 11.50p | 125775 |
| 31/12/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 325881 |
| 28/12/2018 | 11.50p | 12.00p | 11.50p | 11.50p | 107141 |
| 27/12/2018 | 11.50p | 11.85p | 11.50p | 11.50p | 11750 |
| 24/12/2018 | 11.50p | 11.85p | 11.00p | 11.50p | 71310 |
| 21/12/2018 | 11.50p | 11.70p | 11.50p | 11.50p | 10929 |
| 20/12/2018 | 11.50p | 11.70p | 11.50p | 11.50p | 55349 |
| 19/12/2018 | 11.50p | 11.65p | 11.50p | 11.50p | 35000 |
| 18/12/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/12/2018 | 11.50p | 11.65p | 11.50p | 11.50p | 1609 |
| 14/12/2018 | 11.50p | 11.70p | 11.10p | 11.50p | 31098 |
| 13/12/2018 | 11.50p | 11.50p | 11.10p | 11.50p | 144 |
| 12/12/2018 | 11.50p | 11.50p | 11.13p | 11.50p | 10000 |
| 11/12/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/12/2018 | 11.25p | 11.75p | 11.06p | 11.50p | 14662 |
| 07/12/2018 | 11.25p | 11.80p | 11.06p | 11.25p | 73699 |
| 06/12/2018 | 11.25p | 11.49p | 11.00p | 11.25p | 54515 |
| 05/12/2018 | 11.50p | 11.50p | 11.00p | 11.00p | 63653 |
| 04/12/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 150000 |
| 03/12/2018 | 11.50p | 12.00p | 11.00p | 11.50p | 77916 |
| 30/11/2018 | 11.50p | 11.50p | 10.00p | 11.50p | 69904 |
| 29/11/2018 | 11.00p | 11.80p | 10.90p | 11.50p | 377077 |
| 28/11/2018 | 10.25p | 10.69p | 9.80p | 10.25p | 25515 |
| 27/11/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 26/11/2018 | 10.25p | 10.75p | 10.25p | 10.25p | 18078 |
| 23/11/2018 | 10.25p | 10.80p | 9.80p | 10.25p | 112680 |
| 22/11/2018 | 10.25p | 10.47p | 10.25p | 10.25p | 1128 |
| 21/11/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/11/2018 | 10.25p | 10.48p | 9.55p | 10.25p | 17880 |
| 19/11/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/11/2018 | 10.25p | 10.48p | 10.25p | 10.25p | 3282 |
| 15/11/2018 | 10.25p | 10.55p | 10.25p | 10.25p | 60000 |
| 14/11/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/11/2018 | 10.75p | 10.90p | 10.25p | 10.25p | 28393 |
| 12/11/2018 | 10.25p | 10.65p | 10.25p | 10.25p | 24625 |
| 09/11/2018 | 10.10p | 10.25p | 9.80p | 10.25p | 1600 |
| 08/11/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
| 07/11/2018 | 10.25p | 10.68p | 10.00p | 10.25p | 21444 |
| 06/11/2018 | 10.25p | 10.25p | 10.00p | 10.25p | 22000 |
| 05/11/2018 | 10.25p | 10.69p | 10.25p | 10.25p | 36870 |
| 02/11/2018 | 10.25p | 10.70p | 10.25p | 10.25p | 28478 |
| 01/11/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 31/10/2018 | 10.25p | 10.75p | 10.25p | 10.25p | 34016 |
| 30/10/2018 | 10.00p | 10.80p | 10.00p | 10.25p | 71000 |
| 29/10/2018 | 9.75p | 10.35p | 9.75p | 10.00p | 160501 |
| 26/10/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 400 |
| 25/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/10/2018 | 9.75p | 10.30p | 9.75p | 9.75p | 30000 |
| 23/10/2018 | 10.25p | 10.90p | 9.60p | 10.40p | 282537 |
| 22/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/10/2018 | 9.75p | 9.90p | 9.25p | 9.75p | 22600 |
| 18/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/10/2018 | 9.75p | 10.50p | 9.73p | 9.75p | 451 |
| 16/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/10/2018 | 9.75p | 10.25p | 9.70p | 9.75p | 85955 |
| 12/10/2018 | 9.75p | 9.75p | 9.10p | 9.75p | 4395 |
| 11/10/2018 | 9.75p | 9.75p | 9.10p | 9.75p | 10000 |
| 10/10/2018 | 9.75p | 9.75p | 9.00p | 9.75p | 2000 |
| 09/10/2018 | 9.75p | 9.75p | 9.00p | 9.75p | 4473 |
| 08/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/10/2018 | 9.25p | 10.35p | 8.85p | 9.75p | 157743 |
| 04/10/2018 | 10.25p | 10.25p | 8.50p | 9.25p | 288954 |
| 03/10/2018 | 10.25p | 10.25p | 9.50p | 10.25p | 2150 |
| 02/10/2018 | 10.25p | 10.37p | 9.50p | 10.25p | 3299 |
| 01/10/2018 | 9.75p | 10.25p | 9.55p | 10.25p | 84717 |
| 28/09/2018 | 11.25p | 11.25p | 9.60p | 10.00p | 167200 |
| 27/09/2018 | 11.50p | 11.50p | 11.00p | 11.25p | 48581 |
| 26/09/2018 | 11.50p | 11.50p | 10.75p | 11.50p | 20000 |
| 25/09/2018 | 11.00p | 11.50p | 10.60p | 11.50p | 115462 |
| 24/09/2018 | 11.50p | 11.50p | 10.56p | 11.00p | 106260 |
| 21/09/2018 | 11.50p | 11.70p | 11.15p | 11.50p | 132008 |
| 20/09/2018 | 11.00p | 11.50p | 11.00p | 11.50p | 77500 |
| 19/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/09/2018 | 11.00p | 11.00p | 10.60p | 11.00p | 49947 |
| 14/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits