Coro Energy (CORO) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coro Energy

Date Open High Low Close* Volume
13/10/2022 0.30p 0.30p 0.29p 0.30p 22549690
12/10/2022 0.27p 0.30p 0.27p 0.30p 17201646
11/10/2022 0.27p 0.28p 0.27p 0.27p 2731837
10/10/2022 0.26p 0.28p 0.25p 0.26p 20924020
07/10/2022 0.27p 0.27p 0.25p 0.26p 5419091
06/10/2022 0.27p 0.28p 0.26p 0.27p 843368
05/10/2022 0.27p 0.28p 0.26p 0.27p 34588520
04/10/2022 0.25p 0.29p 0.25p 0.27p 37257592
03/10/2022 0.26p 0.26p 0.24p 0.25p 4879647
30/09/2022 0.26p 0.27p 0.25p 0.25p 3197989
29/09/2022 0.27p 0.27p 0.24p 0.26p 5974486
28/09/2022 0.27p 0.28p 0.26p 0.27p 1965190
27/09/2022 0.27p 0.28p 0.27p 0.27p 3649116
26/09/2022 0.28p 0.28p 0.26p 0.27p 3598618
23/09/2022 0.28p 0.28p 0.27p 0.28p 15415034
22/09/2022 0.28p 0.28p 0.27p 0.28p 1089880
21/09/2022 0.29p 0.30p 0.27p 0.28p 5762591
20/09/2022 0.29p 0.30p 0.28p 0.29p 5426185
19/09/2022 0.28p 0.29p 0.27p 0.29p 13740387
16/09/2022 0.28p 0.29p 0.27p 0.29p 13740387
15/09/2022 0.28p 0.29p 0.27p 0.28p 4396650
14/09/2022 0.29p 0.29p 0.28p 0.28p 12226324
13/09/2022 0.29p 0.30p 0.28p 0.29p 12851989
12/09/2022 0.30p 0.31p 0.29p 0.29p 11332150
09/09/2022 0.31p 0.33p 0.30p 0.30p 34800084
08/09/2022 0.29p 0.31p 0.29p 0.30p 28717268
07/09/2022 0.29p 0.30p 0.28p 0.29p 1787714
06/09/2022 0.30p 0.31p 0.28p 0.29p 11530708
05/09/2022 0.27p 0.30p 0.26p 0.30p 33436386
02/09/2022 0.28p 0.28p 0.26p 0.27p 2423411
01/09/2022 0.29p 0.29p 0.27p 0.28p 27264772
31/08/2022 0.29p 0.29p 0.28p 0.29p 543345
30/08/2022 0.29p 0.31p 0.28p 0.28p 25199464
29/08/2022 0.29p 0.29p 0.28p 0.29p 27760150
26/08/2022 0.29p 0.29p 0.28p 0.29p 22760150
25/08/2022 0.30p 0.30p 0.29p 0.29p 25487350
24/08/2022 0.31p 0.33p 0.29p 0.30p 52162584
23/08/2022 0.31p 0.31p 0.29p 0.30p 10456769
22/08/2022 0.31p 0.31p 0.30p 0.31p 14102695
19/08/2022 0.31p 0.31p 0.30p 0.31p 2473874
18/08/2022 0.31p 0.31p 0.30p 0.31p 2600062
17/08/2022 0.32p 0.32p 0.30p 0.31p 5058294
16/08/2022 0.32p 0.32p 0.31p 0.32p 11037665
15/08/2022 0.32p 0.34p 0.31p 0.32p 17564936
12/08/2022 0.31p 0.32p 0.30p 0.32p 13207155
11/08/2022 0.31p 0.31p 0.30p 0.31p 3963010
10/08/2022 0.31p 0.31p 0.30p 0.31p 5643801
09/08/2022 0.32p 0.33p 0.31p 0.32p 3091013
08/08/2022 0.32p 0.33p 0.32p 0.33p 14953405
05/08/2022 0.32p 0.34p 0.31p 0.32p 13381773
04/08/2022 0.32p 0.33p 0.31p 0.33p 5091350
03/08/2022 0.33p 0.33p 0.31p 0.32p 9384927
02/08/2022 0.31p 0.33p 0.31p 0.33p 13926890
01/08/2022 0.29p 0.32p 0.29p 0.31p 21691348
29/07/2022 0.30p 0.31p 0.29p 0.29p 16443514
28/07/2022 0.30p 0.31p 0.30p 0.30p 14846243
27/07/2022 0.30p 0.31p 0.29p 0.30p 35871424
26/07/2022 0.30p 0.30p 0.28p 0.29p 9376812
25/07/2022 0.31p 0.32p 0.29p 0.30p 17709192
22/07/2022 0.30p 0.32p 0.30p 0.31p 9732928
21/07/2022 0.29p 0.30p 0.29p 0.30p 4007965
20/07/2022 0.29p 0.31p 0.28p 0.30p 11328161
19/07/2022 0.28p 0.29p 0.28p 0.29p 8266161
18/07/2022 0.28p 0.29p 0.28p 0.28p 7206084
15/07/2022 0.29p 0.29p 0.28p 0.29p 5820272
14/07/2022 0.31p 0.31p 0.28p 0.29p 32843348
13/07/2022 0.28p 0.31p 0.26p 0.31p 55580984
12/07/2022 0.26p 0.29p 0.25p 0.28p 47019560
11/07/2022 0.25p 0.27p 0.25p 0.26p 101387496
08/07/2022 0.26p 0.26p 0.24p 0.25p 16772204
07/07/2022 0.27p 0.27p 0.25p 0.26p 10103962
06/07/2022 0.28p 0.28p 0.26p 0.27p 16010188
05/07/2022 0.26p 0.28p 0.25p 0.28p 115217184
04/07/2022 0.26p 0.26p 0.24p 0.26p 19948280
01/07/2022 0.26p 0.26p 0.24p 0.26p 4279621
30/06/2022 0.27p 0.27p 0.26p 0.26p 2308226
29/06/2022 0.27p 0.27p 0.26p 0.27p 541145
28/06/2022 0.29p 0.29p 0.25p 0.27p 11067299
27/06/2022 0.29p 0.29p 0.28p 0.29p 28714632
24/06/2022 0.33p 0.33p 0.28p 0.29p 20918380
23/06/2022 0.34p 0.34p 0.33p 0.33p 2396035
22/06/2022 0.34p 0.34p 0.32p 0.34p 1331500
21/06/2022 0.34p 0.34p 0.32p 0.34p 664646
20/06/2022 0.34p 0.34p 0.33p 0.34p 1080306
17/06/2022 0.34p 0.34p 0.33p 0.33p 14789739
16/06/2022 0.36p 0.36p 0.32p 0.34p 12500279
15/06/2022 0.36p 0.36p 0.34p 0.36p 245309
14/06/2022 0.36p 0.36p 0.34p 0.36p 1697
13/06/2022 0.36p 0.36p 0.33p 0.36p 11027004
10/06/2022 0.36p 0.36p 0.34p 0.36p 907848
09/06/2022 0.35p 0.36p 0.34p 0.36p 3615081
08/06/2022 0.35p 0.36p 0.34p 0.35p 87894800
07/06/2022 0.35p 0.35p 0.35p 0.35p 3130820
06/06/2022 0.37p 0.37p 0.33p 0.35p 9133094
03/06/2022 0.34p 0.37p 0.34p 0.36p 9775870
02/06/2022 0.34p 0.37p 0.34p 0.36p 9775870
01/06/2022 0.34p 0.37p 0.34p 0.36p 9775870
31/05/2022 0.34p 0.35p 0.32p 0.34p 12595819
30/05/2022 0.34p 0.34p 0.32p 0.34p 7978033
27/05/2022 0.34p 0.35p 0.33p 0.34p 5756959
26/05/2022 0.34p 0.34p 0.31p 0.34p 25106544
25/05/2022 0.35p 0.35p 0.34p 0.35p 5420919
24/05/2022 0.33p 0.35p 0.33p 0.35p 41939024
23/05/2022 0.35p 0.35p 0.32p 0.33p 31595940
20/05/2022 0.38p 0.38p 0.34p 0.34p 24067378
19/05/2022 0.39p 0.39p 0.37p 0.38p 12273624
18/05/2022 0.39p 0.39p 0.38p 0.39p 789293
17/05/2022 0.41p 0.41p 0.38p 0.39p 5918813
16/05/2022 0.41p 0.41p 0.39p 0.41p 816558
13/05/2022 0.41p 0.42p 0.39p 0.41p 5138964
12/05/2022 0.40p 0.42p 0.39p 0.41p 1104556
11/05/2022 0.40p 0.41p 0.39p 0.40p 4181477
10/05/2022 0.41p 0.41p 0.38p 0.39p 7256902
09/05/2022 0.43p 0.44p 0.40p 0.41p 3757893
06/05/2022 0.44p 0.44p 0.42p 0.43p 5509975
05/05/2022 0.44p 0.46p 0.42p 0.45p 20140450
04/05/2022 0.44p 0.46p 0.43p 0.45p 13739471
03/05/2022 0.44p 0.47p 0.42p 0.44p 20480076
02/05/2022 0.44p 0.46p 0.42p 0.44p 12423241
29/04/2022 0.44p 0.46p 0.42p 0.44p 8674984
28/04/2022 0.44p 0.45p 0.43p 0.44p 9947147
27/04/2022 0.43p 0.44p 0.36p 0.44p 75197920
26/04/2022 0.44p 0.44p 0.41p 0.43p 7149033
25/04/2022 0.44p 0.44p 0.42p 0.44p 2546438
22/04/2022 0.46p 0.46p 0.41p 0.44p 21770688
21/04/2022 0.46p 0.46p 0.45p 0.46p 16262790
20/04/2022 0.47p 0.48p 0.45p 0.46p 12066397
19/04/2022 0.47p 0.48p 0.46p 0.47p 12881682
18/04/2022 0.49p 0.50p 0.45p 0.47p 12990428
15/04/2022 0.49p 0.50p 0.45p 0.47p 12990428
14/04/2022 0.49p 0.50p 0.45p 0.47p 10951926
13/04/2022 0.49p 0.50p 0.47p 0.49p 8732854
12/04/2022 0.49p 0.51p 0.47p 0.49p 31879788
11/04/2022 0.48p 0.51p 0.46p 0.49p 28314592
08/04/2022 0.47p 0.48p 0.46p 0.47p 10609131
07/04/2022 0.47p 0.48p 0.46p 0.48p 12573211
06/04/2022 0.49p 0.51p 0.45p 0.47p 26514692
05/04/2022 0.49p 0.50p 0.48p 0.49p 20352162
04/04/2022 0.48p 0.52p 0.47p 0.49p 79524875
01/04/2022 0.47p 0.49p 0.46p 0.48p 30960734
31/03/2022 0.46p 0.48p 0.46p 0.48p 17625660
30/03/2022 0.45p 0.48p 0.44p 0.46p 30930412
29/03/2022 0.44p 0.45p 0.42p 0.44p 6812212
28/03/2022 0.43p 0.44p 0.42p 0.44p 14855469
25/03/2022 0.45p 0.45p 0.42p 0.43p 12556306
24/03/2022 0.43p 0.46p 0.42p 0.45p 27838134
23/03/2022 0.43p 0.43p 0.41p 0.43p 10072598
22/03/2022 0.43p 0.43p 0.40p 0.43p 12453415
21/03/2022 0.43p 0.44p 0.41p 0.43p 20000284
18/03/2022 0.38p 0.44p 0.38p 0.43p 57852992
17/03/2022 0.38p 0.38p 0.36p 0.38p 28241080
16/03/2022 0.37p 0.38p 0.36p 0.38p 17995384
15/03/2022 0.38p 0.38p 0.35p 0.37p 17152584
14/03/2022 0.35p 0.39p 0.33p 0.38p 34584384
11/03/2022 0.35p 0.36p 0.34p 0.35p 15904305
10/03/2022 0.36p 0.36p 0.35p 0.35p 1356709
09/03/2022 0.36p 0.36p 0.34p 0.36p 2354395
08/03/2022 0.36p 0.36p 0.33p 0.36p 2416381
07/03/2022 0.36p 0.39p 0.34p 0.36p 19366980
04/03/2022 0.36p 0.36p 0.34p 0.35p 2439619
03/03/2022 0.35p 0.36p 0.34p 0.36p 20349104
02/03/2022 0.36p 0.36p 0.34p 0.35p 7649913
01/03/2022 0.36p 0.37p 0.35p 0.35p 11414409
28/02/2022 0.34p 0.36p 0.33p 0.36p 9272165
25/02/2022 0.33p 0.35p 0.33p 0.35p 19258192
24/02/2022 0.33p 0.33p 0.33p 0.33p 2976070
23/02/2022 0.35p 0.35p 0.32p 0.33p 11122673
22/02/2022 0.36p 0.36p 0.33p 0.35p 5753634
21/02/2022 0.37p 0.37p 0.34p 0.36p 15868269
18/02/2022 0.36p 0.37p 0.35p 0.37p 11195071
17/02/2022 0.36p 0.36p 0.35p 0.36p 5341278
16/02/2022 0.36p 0.37p 0.34p 0.36p 45782544
15/02/2022 0.36p 0.36p 0.35p 0.36p 422333
14/02/2022 0.36p 0.36p 0.34p 0.36p 24040664
11/02/2022 0.36p 0.36p 0.35p 0.36p 1226860
10/02/2022 0.36p 0.36p 0.35p 0.36p 7598457
09/02/2022 0.36p 0.36p 0.35p 0.36p 6382114
08/02/2022 0.35p 0.38p 0.34p 0.37p 36554956
07/02/2022 0.38p 0.38p 0.34p 0.36p 9487816
04/02/2022 0.37p 0.38p 0.35p 0.38p 37704884
03/02/2022 0.36p 0.38p 0.34p 0.37p 38330748
02/02/2022 0.35p 0.37p 0.33p 0.35p 6696590
01/02/2022 0.35p 0.36p 0.33p 0.34p 16466795
31/01/2022 0.35p 0.40p 0.33p 0.35p 50223864
28/01/2022 0.33p 0.36p 0.32p 0.35p 13783008
27/01/2022 0.29p 0.35p 0.27p 0.33p 20255300
26/01/2022 0.29p 0.30p 0.28p 0.29p 2590398
25/01/2022 0.30p 0.30p 0.28p 0.29p 631229
24/01/2022 0.33p 0.35p 0.28p 0.30p 5198151
21/01/2022 0.32p 0.35p 0.31p 0.33p 7975633
20/01/2022 0.32p 0.33p 0.30p 0.32p 6704183
19/01/2022 0.31p 0.32p 0.30p 0.32p 1256398
18/01/2022 0.31p 0.31p 0.30p 0.31p 2620491
17/01/2022 0.31p 0.32p 0.29p 0.31p 2432864
14/01/2022 0.29p 0.32p 0.28p 0.31p 3780835
13/01/2022 0.31p 0.32p 0.28p 0.29p 2516090
12/01/2022 0.32p 0.33p 0.29p 0.31p 9156198
10/01/2022 0.33p 0.33p 0.30p 0.32p 2412747
07/01/2022 0.32p 0.33p 0.30p 0.32p 3932143
06/01/2022 0.33p 0.34p 0.32p 0.32p 14725982

*Close Price adjusted for both dividends and splits