Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/06/2020 0.38p 0.38p 0.31p 0.33p 2698861
19/06/2020 0.33p 0.40p 0.33p 0.38p 8170735
18/06/2020 0.36p 0.36p 0.33p 0.33p 1604169
17/06/2020 0.36p 0.37p 0.35p 0.36p 1635747
16/06/2020 0.38p 0.38p 0.31p 0.36p 14415555
15/06/2020 0.38p 0.39p 0.35p 0.38p 1259665
11/06/2020 0.43p 0.43p 0.40p 0.43p 4128722
10/06/2020 0.43p 0.43p 0.40p 0.43p 2315373
09/06/2020 0.43p 0.49p 0.40p 0.43p 5628497
08/06/2020 0.43p 0.45p 0.40p 0.43p 3779113
05/06/2020 0.43p 0.43p 0.38p 0.43p 755759
04/06/2020 0.43p 0.44p 0.40p 0.43p 1728683
03/06/2020 0.45p 0.47p 0.40p 0.43p 2021725
02/06/2020 0.45p 0.47p 0.42p 0.45p 3389066
01/06/2020 0.45p 0.45p 0.40p 0.45p 5121495
29/05/2020 0.48p 0.48p 0.41p 0.45p 8285072
28/05/2020 0.48p 0.48p 0.42p 0.45p 4601880
27/05/2020 0.55p 0.55p 0.45p 0.48p 4355470
26/05/2020 0.60p 0.69p 0.46p 0.55p 28193360
25/05/2020 0.43p 0.55p 0.40p 0.54p 20049479
22/05/2020 0.43p 0.55p 0.40p 0.54p 20049480
21/05/2020 0.43p 0.44p 0.38p 0.43p 3446589
20/05/2020 0.45p 0.48p 0.40p 0.43p 9634080
19/05/2020 0.35p 0.47p 0.35p 0.45p 23925732
18/05/2020 0.29p 0.38p 0.28p 0.35p 6363542
15/05/2020 0.29p 0.30p 0.28p 0.29p 1119046
14/05/2020 0.29p 0.30p 0.28p 0.29p 1005076
13/05/2020 0.32p 0.32p 0.28p 0.29p 6474747
12/05/2020 0.33p 0.33p 0.29p 0.30p 3971814
11/05/2020 0.33p 0.33p 0.28p 0.33p 2604506
08/05/2020 0.38p 0.38p 0.30p 0.33p 3337640
07/05/2020 0.38p 0.38p 0.30p 0.33p 3337640
06/05/2020 0.38p 0.38p 0.33p 0.38p 2106082
05/05/2020 0.38p 0.38p 0.30p 0.38p 18140798
04/05/2020 0.38p 0.38p 0.35p 0.38p 333147
01/05/2020 0.38p 0.39p 0.35p 0.38p 1306434
30/04/2020 0.38p 0.42p 0.35p 0.38p 14621855
29/04/2020 0.43p 0.50p 0.35p 0.38p 4293189
28/04/2020 0.35p 0.40p 0.33p 0.40p 10999162
27/04/2020 0.40p 0.44p 0.33p 0.35p 13582883
24/04/2020 0.38p 0.43p 0.32p 0.40p 19878748
23/04/2020 0.38p 0.44p 0.28p 0.37p 31558364
22/04/2020 0.38p 0.38p 0.35p 0.38p 302011
21/04/2020 0.38p 0.39p 0.35p 0.38p 749273
20/04/2020 0.43p 0.44p 0.36p 0.38p 1562718
17/04/2020 0.48p 0.48p 0.40p 0.43p 3027218
16/04/2020 0.48p 0.49p 0.45p 0.48p 1018608
15/04/2020 0.48p 0.49p 0.45p 0.48p 155351
14/04/2020 0.58p 0.60p 0.45p 0.48p 4505191
13/04/2020 0.53p 0.54p 0.45p 0.53p 634403
10/04/2020 0.53p 0.54p 0.45p 0.53p 634403
09/04/2020 0.53p 0.54p 0.45p 0.53p 634403
08/04/2020 0.53p 0.54p 0.45p 0.53p 263048
07/04/2020 0.48p 0.55p 0.40p 0.53p 5706770
06/04/2020 0.43p 0.48p 0.40p 0.48p 3906725
03/04/2020 0.50p 0.50p 0.40p 0.43p 1518618
02/04/2020 0.60p 0.60p 0.40p 0.50p 17387648
01/04/2020 0.68p 0.68p 0.65p 0.65p 201105
31/03/2020 0.63p 0.72p 0.63p 0.68p 7033163
30/03/2020 0.63p 0.63p 0.60p 0.63p 607268
27/03/2020 0.70p 0.70p 0.60p 0.63p 886693
26/03/2020 0.63p 0.75p 0.55p 0.70p 10045956
25/03/2020 0.63p 0.65p 0.60p 0.65p 495988
24/03/2020 0.65p 0.65p 0.60p 0.63p 1549359
23/03/2020 0.65p 0.65p 0.55p 0.63p 613197
20/03/2020 0.65p 0.68p 0.60p 0.65p 345926
19/03/2020 0.65p 0.65p 0.57p 0.65p 534597
18/03/2020 0.68p 0.70p 0.60p 0.65p 903105
17/03/2020 0.73p 0.73p 0.65p 0.70p 408964
16/03/2020 0.75p 0.77p 0.65p 0.73p 1115032
13/03/2020 0.73p 0.80p 0.73p 0.77p 593669
12/03/2020 0.75p 0.79p 0.70p 0.73p 804981
11/03/2020 0.75p 0.80p 0.73p 0.75p 202898
10/03/2020 0.73p 0.75p 0.73p 0.75p 126190
09/03/2020 0.90p 0.90p 0.70p 0.73p 4508949
06/03/2020 0.96p 0.96p 0.90p 0.93p 616526
05/03/2020 1.00p 1.02p 0.93p 0.96p 1821289
04/03/2020 1.00p 1.03p 0.95p 1.00p 3102087
03/03/2020 1.00p 1.02p 0.95p 1.00p 164187
02/03/2020 1.03p 1.03p 0.95p 1.00p 555127
28/02/2020 1.08p 1.08p 0.95p 1.03p 1661350
27/02/2020 1.08p 1.08p 1.05p 1.08p 206604
26/02/2020 1.13p 1.15p 1.05p 1.08p 2049824
25/02/2020 1.18p 1.18p 1.10p 1.13p 168333
24/02/2020 1.23p 1.24p 1.15p 1.18p 929816
21/02/2020 1.23p 1.25p 1.20p 1.23p 555080
20/02/2020 1.23p 1.23p 1.20p 1.23p 37730
19/02/2020 1.23p 1.23p 1.20p 1.23p 419928
18/02/2020 1.23p 1.23p 1.20p 1.23p 159234
17/02/2020 1.28p 1.28p 1.20p 1.23p 593127
14/02/2020 1.33p 1.33p 1.25p 1.28p 703342
13/02/2020 1.35p 1.35p 1.27p 1.33p 635601
12/02/2020 1.35p 1.38p 1.30p 1.35p 1110729
11/02/2020 1.30p 1.35p 1.26p 1.35p 4297321
10/02/2020 1.25p 1.30p 1.20p 1.30p 4627834
07/02/2020 1.25p 1.28p 1.10p 1.25p 10891755
06/02/2020 1.40p 1.40p 1.15p 1.25p 22097968
05/02/2020 1.43p 1.43p 1.35p 1.40p 3204700
04/02/2020 1.58p 1.58p 1.40p 1.43p 5728834
03/02/2020 1.65p 1.65p 1.50p 1.58p 1705390
31/01/2020 1.65p 1.68p 1.60p 1.65p 1257145
30/01/2020 1.70p 1.70p 1.52p 1.58p 2455028
29/01/2020 1.73p 1.73p 1.65p 1.70p 405908
28/01/2020 1.75p 1.75p 1.70p 1.73p 319157
27/01/2020 1.80p 1.80p 1.70p 1.75p 750456
24/01/2020 1.80p 1.80p 1.75p 1.80p 143759
23/01/2020 1.80p 1.80p 1.75p 1.80p 176099
22/01/2020 1.80p 1.81p 1.76p 1.80p 509623
21/01/2020 1.88p 1.88p 1.75p 1.80p 2662239
20/01/2020 1.88p 1.88p 1.80p 1.88p 859713
17/01/2020 1.88p 1.90p 1.85p 1.88p 304770
16/01/2020 1.88p 1.90p 1.85p 1.88p 1516179
15/01/2020 1.98p 1.98p 1.85p 1.88p 854460
14/01/2020 1.85p 1.98p 1.85p 1.98p 773933
13/01/2020 1.95p 1.95p 1.80p 1.85p 632204
10/01/2020 1.95p 1.97p 1.90p 1.95p 453759
09/01/2020 1.88p 1.95p 1.80p 1.95p 875770
08/01/2020 1.88p 1.94p 1.80p 1.88p 202409
07/01/2020 1.88p 1.88p 1.82p 1.88p 29141
06/01/2020 1.85p 1.90p 1.82p 1.88p 116191
03/01/2020 1.85p 1.90p 1.81p 1.85p 308345
02/01/2020 1.85p 1.85p 1.81p 1.85p 14050
01/01/2020 1.85p 1.85p 1.81p 1.85p 10467
31/12/2019 1.85p 1.85p 1.81p 1.85p 10467
30/12/2019 1.85p 1.87p 1.81p 1.85p 258656
27/12/2019 1.85p 1.87p 1.81p 1.85p 114666
26/12/2019 1.85p 1.87p 1.80p 1.85p 341215
25/12/2019 1.85p 1.87p 1.80p 1.85p 341215
24/12/2019 1.85p 1.87p 1.80p 1.85p 341215
23/12/2019 1.83p 1.85p 1.82p 1.83p 205701
20/12/2019 1.85p 1.88p 1.80p 1.83p 417733
19/12/2019 1.85p 1.88p 1.78p 1.85p 783392
18/12/2019 1.85p 1.90p 1.80p 1.85p 966975
17/12/2019 1.90p 1.90p 1.82p 1.85p 415392
16/12/2019 1.90p 1.90p 1.85p 1.90p 217809
13/12/2019 1.93p 1.95p 1.90p 1.90p 760483
12/12/2019 1.83p 1.90p 1.82p 1.88p 3002261
11/12/2019 1.98p 2.00p 1.80p 1.83p 778534
10/12/2019 1.93p 1.98p 1.85p 1.98p 149857
09/12/2019 2.03p 2.03p 1.85p 1.93p 1781589
06/12/2019 2.03p 2.03p 1.95p 2.03p 646555
05/12/2019 2.03p 2.03p 1.95p 2.03p 312698
04/12/2019 2.03p 2.04p 1.95p 2.03p 207128
03/12/2019 2.15p 2.15p 1.85p 2.03p 6919735
02/12/2019 2.05p 2.09p 2.00p 2.08p 424687
29/11/2019 2.03p 2.15p 2.00p 2.05p 7682636
28/11/2019 2.13p 2.20p 1.90p 2.03p 4721332
27/11/2019 2.13p 2.20p 2.05p 2.13p 1894826
26/11/2019 2.13p 2.14p 2.06p 2.13p 238551
25/11/2019 2.20p 2.21p 2.03p 2.13p 2535581
22/11/2019 2.38p 2.40p 2.00p 2.20p 13136265
21/11/2019 2.25p 2.30p 2.20p 2.25p 472926
20/11/2019 2.28p 2.29p 2.20p 2.25p 579178
19/11/2019 2.40p 2.40p 2.25p 2.28p 275491
18/11/2019 2.40p 2.50p 2.30p 2.40p 811009
15/11/2019 2.18p 2.45p 2.15p 2.40p 2459205
14/11/2019 2.15p 2.19p 2.10p 2.18p 431834
13/11/2019 2.33p 2.48p 2.03p 2.15p 7211178
12/11/2019 2.10p 2.11p 2.00p 2.08p 2178496
11/11/2019 2.13p 2.15p 2.03p 2.10p 2017146
08/11/2019 2.23p 2.23p 2.08p 2.13p 2936552
07/11/2019 2.33p 2.35p 2.11p 2.23p 5481505
06/11/2019 2.43p 2.43p 2.29p 2.33p 1702410
05/11/2019 2.43p 2.45p 2.40p 2.43p 308342
04/11/2019 2.45p 2.45p 2.40p 2.43p 1239645
01/11/2019 2.45p 2.47p 2.40p 2.45p 641926
31/10/2019 2.60p 2.60p 2.40p 2.45p 2027675
30/10/2019 2.58p 2.60p 2.40p 2.60p 1572618
29/10/2019 2.63p 2.63p 2.39p 2.41p 4098484
28/10/2019 2.58p 2.63p 2.55p 2.63p 542435
25/10/2019 2.25p 2.64p 2.16p 2.58p 8947277
24/10/2019 2.83p 2.83p 2.80p 2.83p 323286
23/10/2019 2.85p 2.85p 2.80p 2.83p 1632635
22/10/2019 2.88p 2.88p 2.81p 2.85p 1342226
21/10/2019 2.90p 2.90p 2.85p 2.88p 614172
18/10/2019 2.88p 2.94p 2.85p 2.90p 3796798
17/10/2019 2.88p 2.90p 2.81p 2.85p 2426691
16/10/2019 2.90p 2.92p 2.85p 2.88p 323756
15/10/2019 2.90p 3.20p 2.80p 2.90p 8073393
14/10/2019 2.73p 2.73p 2.60p 2.63p 1911631
11/10/2019 2.73p 2.73p 2.70p 2.73p 539085
10/10/2019 2.78p 2.78p 2.70p 2.73p 545044
09/10/2019 2.83p 2.85p 2.70p 2.78p 89496
08/10/2019 2.85p 2.88p 2.75p 2.83p 490710
07/10/2019 2.93p 2.93p 2.80p 2.85p 1110474
04/10/2019 2.95p 2.95p 2.85p 2.93p 818192
03/10/2019 2.78p 2.88p 2.78p 2.85p 383926
02/10/2019 2.88p 2.88p 2.71p 2.78p 849743
01/10/2019 2.88p 2.90p 2.85p 2.88p 218371
30/09/2019 2.95p 2.99p 2.85p 2.88p 1091153
27/09/2019 2.98p 2.99p 2.90p 2.95p 483769
26/09/2019 2.98p 3.00p 2.95p 2.98p 208020
25/09/2019 2.88p 3.00p 2.88p 2.98p 1065003
24/09/2019 3.10p 3.15p 2.85p 2.88p 2372170
23/09/2019 2.93p 3.17p 2.88p 3.10p 1060370
20/09/2019 2.80p 3.00p 2.77p 2.93p 1020580
19/09/2019 3.15p 3.15p 2.80p 2.80p 2958121
18/09/2019 3.13p 3.20p 3.10p 3.15p 463002
17/09/2019 3.28p 3.28p 3.10p 3.13p 1453491
16/09/2019 3.18p 3.33p 3.15p 3.28p 3663136

*Close Price adjusted for both dividends and splits