Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/01/2022 0.32p 0.35p 0.30p 0.33p 16191074
03/01/2022 0.32p 0.33p 0.30p 0.32p 1481461
31/12/2021 0.32p 0.33p 0.30p 0.32p 1481461
30/12/2021 0.31p 0.34p 0.29p 0.32p 21155248
29/12/2021 0.29p 0.34p 0.29p 0.31p 32770300
28/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
27/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
24/12/2021 0.27p 0.29p 0.27p 0.29p 1696353
23/12/2021 0.26p 0.29p 0.24p 0.27p 7000710
22/12/2021 0.25p 0.27p 0.23p 0.26p 1064086
21/12/2021 0.25p 0.25p 0.23p 0.25p 412940
20/12/2021 0.24p 0.27p 0.22p 0.25p 5914917
17/12/2021 0.26p 0.27p 0.23p 0.24p 17359772
16/12/2021 0.26p 0.26p 0.24p 0.26p 1657127
15/12/2021 0.26p 0.26p 0.24p 0.26p 4715590
14/12/2021 0.26p 0.27p 0.24p 0.26p 547048
13/12/2021 0.24p 0.27p 0.24p 0.27p 5355963
10/12/2021 0.25p 0.27p 0.23p 0.26p 9827515
09/12/2021 0.28p 0.29p 0.25p 0.25p 5321748
08/12/2021 0.28p 0.30p 0.26p 0.28p 3379033
07/12/2021 0.28p 0.30p 0.25p 0.28p 1176272
06/12/2021 0.26p 0.28p 0.25p 0.28p 11171726
03/12/2021 0.29p 0.30p 0.25p 0.26p 2093954
02/12/2021 0.29p 0.30p 0.27p 0.29p 1889341
01/12/2021 0.29p 0.30p 0.27p 0.29p 1411953
30/11/2021 0.28p 0.29p 0.27p 0.29p 1088142
29/11/2021 0.29p 0.29p 0.27p 0.28p 4764858
26/11/2021 0.30p 0.30p 0.28p 0.29p 1892885
25/11/2021 0.30p 0.30p 0.29p 0.30p 4276753
24/11/2021 0.29p 0.30p 0.28p 0.30p 3090700
23/11/2021 0.31p 0.31p 0.28p 0.29p 6790014
22/11/2021 0.32p 0.33p 0.28p 0.31p 36293936
19/11/2021 0.32p 0.33p 0.30p 0.32p 34863904
18/11/2021 0.34p 0.34p 0.31p 0.32p 2247540
17/11/2021 0.31p 0.33p 0.29p 0.33p 26864432
16/11/2021 0.33p 0.34p 0.26p 0.31p 37053376
15/11/2021 0.25p 0.32p 0.24p 0.29p 24595128
12/11/2021 0.25p 0.26p 0.24p 0.26p 10069801
11/11/2021 0.27p 0.27p 0.24p 0.25p 4735307
10/11/2021 0.25p 0.27p 0.24p 0.27p 9576487
09/11/2021 0.25p 0.27p 0.24p 0.25p 4550848
08/11/2021 0.26p 0.27p 0.24p 0.26p 7627909
05/11/2021 0.26p 0.26p 0.24p 0.26p 3153818
04/11/2021 0.26p 0.26p 0.25p 0.26p 5759345
03/11/2021 0.27p 0.27p 0.25p 0.26p 6332070
02/11/2021 0.28p 0.28p 0.24p 0.27p 18993004
01/11/2021 0.30p 0.30p 0.27p 0.30p 12848801
29/10/2021 0.26p 0.30p 0.25p 0.29p 56696124
28/10/2021 0.26p 0.27p 0.25p 0.25p 2190692
27/10/2021 0.26p 0.26p 0.25p 0.26p 5434352
26/10/2021 0.25p 0.27p 0.24p 0.26p 9650612
25/10/2021 0.25p 0.25p 0.24p 0.25p 61714
22/10/2021 0.25p 0.25p 0.24p 0.25p 1152938
21/10/2021 0.25p 0.25p 0.24p 0.25p 5219173
20/10/2021 0.25p 0.25p 0.24p 0.25p 1522818
19/10/2021 0.25p 0.25p 0.24p 0.25p 606714
18/10/2021 0.25p 0.25p 0.24p 0.25p 3664237
15/10/2021 0.25p 0.25p 0.24p 0.25p 28630
14/10/2021 0.25p 0.27p 0.24p 0.25p 5102659
13/10/2021 0.24p 0.26p 0.23p 0.26p 13168075
12/10/2021 0.24p 0.24p 0.23p 0.24p 2269566
11/10/2021 0.25p 0.25p 0.23p 0.24p 4916974
08/10/2021 0.25p 0.25p 0.24p 0.25p 154249
07/10/2021 0.25p 0.25p 0.24p 0.25p 23952
06/10/2021 0.25p 0.27p 0.24p 0.25p 1288999
05/10/2021 0.25p 0.26p 0.24p 0.25p 413456
04/10/2021 0.26p 0.26p 0.25p 0.26p 5485455
01/10/2021 0.26p 0.26p 0.25p 0.26p 390033
30/09/2021 0.26p 0.26p 0.25p 0.26p 1640341
29/09/2021 0.26p 0.26p 0.25p 0.26p 3851825
28/09/2021 0.26p 0.26p 0.25p 0.26p 3691263
27/09/2021 0.26p 0.26p 0.25p 0.26p 18004866
24/09/2021 0.26p 0.26p 0.25p 0.26p 235832
23/09/2021 0.26p 0.27p 0.25p 0.27p 28947
22/09/2021 0.26p 0.28p 0.25p 0.26p 9148702
21/09/2021 0.27p 0.27p 0.26p 0.27p 4326
20/09/2021 0.27p 0.27p 0.26p 0.27p 140440
17/09/2021 0.27p 0.27p 0.25p 0.27p 2349735
16/09/2021 0.27p 0.28p 0.26p 0.27p 1375564
15/09/2021 0.27p 0.27p 0.26p 0.27p 45815
14/09/2021 0.27p 0.27p 0.26p 0.27p 3576
13/09/2021 0.27p 0.27p 0.26p 0.27p 326535
10/09/2021 0.27p 0.27p 0.27p 0.27p 0
09/09/2021 0.27p 0.27p 0.26p 0.27p 518733
08/09/2021 0.27p 0.27p 0.26p 0.27p 1506134
07/09/2021 0.27p 0.27p 0.26p 0.27p 417139
06/09/2021 0.27p 0.27p 0.27p 0.27p 691217
03/09/2021 0.27p 0.27p 0.26p 0.27p 3858270
02/09/2021 0.27p 0.27p 0.26p 0.27p 755521
01/09/2021 0.27p 0.27p 0.26p 0.27p 112194
31/08/2021 0.28p 0.28p 0.26p 0.27p 2948473
30/08/2021 0.28p 0.28p 0.27p 0.28p 711179
27/08/2021 0.28p 0.28p 0.27p 0.28p 711179
26/08/2021 0.28p 0.28p 0.27p 0.28p 956872
25/08/2021 0.28p 0.28p 0.27p 0.28p 14066261
24/08/2021 0.28p 0.28p 0.27p 0.28p 1058
23/08/2021 0.28p 0.28p 0.27p 0.28p 3275000
20/08/2021 0.28p 0.28p 0.27p 0.28p 10311211
19/08/2021 0.27p 0.28p 0.26p 0.28p 1780272
18/08/2021 0.27p 0.27p 0.26p 0.27p 40364
17/08/2021 0.27p 0.28p 0.26p 0.27p 729564
16/08/2021 0.27p 0.27p 0.26p 0.27p 1890665
13/08/2021 0.27p 0.28p 0.26p 0.27p 636849
12/08/2021 0.27p 0.28p 0.26p 0.27p 1090634
11/08/2021 0.27p 0.28p 0.26p 0.27p 48916
10/08/2021 0.27p 0.28p 0.26p 0.27p 662426
09/08/2021 0.27p 0.28p 0.26p 0.27p 778135
06/08/2021 0.27p 0.27p 0.26p 0.27p 485107
05/08/2021 0.27p 0.27p 0.26p 0.27p 956276
04/08/2021 0.27p 0.27p 0.26p 0.27p 362056
03/08/2021 0.27p 0.27p 0.26p 0.27p 205289
02/08/2021 0.27p 0.27p 0.26p 0.27p 1433667
30/07/2021 0.28p 0.29p 0.26p 0.27p 761292
29/07/2021 0.28p 0.28p 0.27p 0.28p 1559818
28/07/2021 0.28p 0.28p 0.27p 0.28p 335153
27/07/2021 0.28p 0.28p 0.27p 0.28p 553221
26/07/2021 0.28p 0.28p 0.27p 0.28p 65886
23/07/2021 0.28p 0.28p 0.27p 0.28p 13793
22/07/2021 0.28p 0.29p 0.26p 0.28p 7453293
21/07/2021 0.28p 0.28p 0.28p 0.28p 102053
20/07/2021 0.29p 0.29p 0.28p 0.28p 1034152
19/07/2021 0.29p 0.29p 0.28p 0.29p 538781
16/07/2021 0.30p 0.30p 0.28p 0.29p 9251514
15/07/2021 0.30p 0.31p 0.29p 0.30p 1662445
14/07/2021 0.31p 0.31p 0.29p 0.30p 2635652
13/07/2021 0.32p 0.32p 0.30p 0.31p 1853174
12/07/2021 0.33p 0.33p 0.31p 0.32p 1310612
09/07/2021 0.33p 0.33p 0.31p 0.32p 1245996
08/07/2021 0.33p 0.34p 0.32p 0.33p 10305996
07/07/2021 0.35p 0.35p 0.30p 0.33p 32373430
06/07/2021 0.32p 0.32p 0.31p 0.32p 396990
05/07/2021 0.32p 0.32p 0.31p 0.32p 9705915
02/07/2021 0.31p 0.32p 0.30p 0.32p 4542991
01/07/2021 0.30p 0.31p 0.30p 0.31p 4065089
30/06/2021 0.30p 0.30p 0.29p 0.30p 498982
29/06/2021 0.30p 0.31p 0.29p 0.30p 543535
28/06/2021 0.30p 0.31p 0.29p 0.30p 799565
25/06/2021 0.30p 0.30p 0.29p 0.30p 2910790
24/06/2021 0.30p 0.30p 0.29p 0.30p 1722570
23/06/2021 0.28p 0.31p 0.27p 0.30p 23267978
22/06/2021 0.29p 0.29p 0.28p 0.29p 57295248
21/06/2021 0.31p 0.31p 0.29p 0.30p 9175487
18/06/2021 0.31p 0.31p 0.30p 0.31p 75000
17/06/2021 0.31p 0.31p 0.30p 0.31p 9877304
16/06/2021 0.31p 0.32p 0.30p 0.31p 1942973
15/06/2021 0.32p 0.32p 0.31p 0.32p 33365
14/06/2021 0.32p 0.32p 0.31p 0.32p 447953
11/06/2021 0.32p 0.32p 0.31p 0.32p 816485
10/06/2021 0.32p 0.32p 0.31p 0.32p 138386
09/06/2021 0.33p 0.33p 0.30p 0.32p 6204017
08/06/2021 0.34p 0.34p 0.32p 0.33p 2297071
07/06/2021 0.34p 0.34p 0.33p 0.34p 2463177
04/06/2021 0.34p 0.34p 0.33p 0.34p 189194
03/06/2021 0.34p 0.34p 0.33p 0.34p 1242910
02/06/2021 0.34p 0.34p 0.33p 0.34p 1615766
01/06/2021 0.35p 0.36p 0.33p 0.34p 1608424
31/05/2021 0.35p 0.35p 0.34p 0.35p 3744165
28/05/2021 0.35p 0.35p 0.34p 0.35p 3744165
27/05/2021 0.34p 0.35p 0.33p 0.35p 25763736
26/05/2021 0.32p 0.34p 0.31p 0.34p 5111420
25/05/2021 0.32p 0.32p 0.31p 0.32p 2097717
24/05/2021 0.32p 0.33p 0.31p 0.32p 2299110
21/05/2021 0.32p 0.32p 0.30p 0.32p 5607355
20/05/2021 0.32p 0.33p 0.31p 0.32p 541881
19/05/2021 0.32p 0.32p 0.32p 0.32p 790635
18/05/2021 0.33p 0.33p 0.31p 0.32p 4065324
17/05/2021 0.33p 0.33p 0.32p 0.33p 304765
14/05/2021 0.33p 0.33p 0.32p 0.33p 333619
13/05/2021 0.33p 0.33p 0.32p 0.33p 298570
12/05/2021 0.33p 0.34p 0.32p 0.33p 2759931
11/05/2021 0.32p 0.34p 0.32p 0.33p 3421196
10/05/2021 0.34p 0.34p 0.31p 0.32p 3149604
07/05/2021 0.34p 0.34p 0.33p 0.34p 1176990
06/05/2021 0.33p 0.34p 0.33p 0.34p 1038568
05/05/2021 0.34p 0.34p 0.33p 0.34p 7637521
04/05/2021 0.34p 0.35p 0.33p 0.34p 5519928
03/05/2021 0.34p 0.34p 0.33p 0.34p 13163032
30/04/2021 0.34p 0.34p 0.33p 0.34p 10663032
29/04/2021 0.34p 0.36p 0.33p 0.34p 928032
28/04/2021 0.35p 0.35p 0.34p 0.35p 2831708
27/04/2021 0.35p 0.36p 0.34p 0.35p 3067168
26/04/2021 0.35p 0.36p 0.34p 0.35p 4133083
23/04/2021 0.35p 0.35p 0.34p 0.35p 27360386
22/04/2021 0.35p 0.35p 0.34p 0.35p 3442482
21/04/2021 0.36p 0.40p 0.34p 0.35p 45687640
20/04/2021 0.38p 0.39p 0.36p 0.38p 954961
19/04/2021 0.38p 0.38p 0.36p 0.38p 2418715
16/04/2021 0.38p 0.38p 0.36p 0.38p 1416595
15/04/2021 0.38p 0.38p 0.36p 0.38p 25634056
14/04/2021 0.38p 0.40p 0.36p 0.38p 1421821
13/04/2021 0.38p 0.40p 0.36p 0.37p 6852009
12/04/2021 0.37p 0.39p 0.34p 0.39p 5685984
09/04/2021 0.37p 0.39p 0.35p 0.39p 1344841
08/04/2021 0.35p 0.39p 0.34p 0.37p 12819222
07/04/2021 0.37p 0.39p 0.34p 0.39p 4324865
06/04/2021 0.36p 0.38p 0.36p 0.37p 4941661
05/04/2021 0.34p 0.36p 0.33p 0.36p 7007002
02/04/2021 0.34p 0.36p 0.33p 0.36p 7007002
01/04/2021 0.34p 0.36p 0.33p 0.36p 7007002
31/03/2021 0.35p 0.35p 0.31p 0.34p 17283064

*Close Price adjusted for both dividends and splits