Coro Energy (CORO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/11/2018 2.38p 2.38p 2.30p 2.33p 261058
26/11/2018 2.40p 2.40p 2.35p 2.38p 133680
23/11/2018 2.43p 2.45p 2.35p 2.40p 481499
22/11/2018 2.48p 2.48p 2.40p 2.43p 601480
21/11/2018 2.48p 2.50p 2.45p 2.48p 1124513
20/11/2018 2.33p 2.50p 2.25p 2.48p 4447220
19/11/2018 2.53p 2.54p 2.30p 2.33p 1459140
16/11/2018 2.58p 2.58p 2.45p 2.55p 830502
15/11/2018 2.60p 2.60p 2.55p 2.58p 1695339
14/11/2018 2.60p 2.64p 2.56p 2.60p 2737540
13/11/2018 2.70p 2.70p 2.50p 2.60p 3073721
12/11/2018 2.80p 2.80p 2.65p 2.70p 435240
09/11/2018 2.93p 2.93p 2.75p 2.80p 595504
08/11/2018 2.93p 2.93p 2.90p 2.93p 879900
07/11/2018 2.93p 2.93p 2.90p 2.93p 146553
06/11/2018 2.93p 2.95p 2.90p 2.93p 89159
05/11/2018 2.93p 2.95p 2.90p 2.93p 485458
02/11/2018 2.93p 2.93p 2.90p 2.93p 401745
01/11/2018 2.95p 2.95p 2.90p 2.93p 505306
31/10/2018 2.88p 2.96p 2.85p 2.95p 750946
30/10/2018 2.93p 3.00p 2.85p 2.88p 361006
29/10/2018 2.85p 2.93p 2.80p 2.93p 1496724
26/10/2018 2.83p 2.90p 2.80p 2.85p 617095
25/10/2018 2.95p 2.95p 2.80p 2.83p 897820
24/10/2018 3.03p 3.03p 2.90p 2.95p 1035704
23/10/2018 3.13p 3.15p 2.92p 3.03p 2822456
22/10/2018 3.15p 3.19p 3.10p 3.13p 515827
19/10/2018 3.15p 3.20p 3.10p 3.15p 741380
18/10/2018 3.20p 3.20p 3.07p 3.15p 991370
17/10/2018 3.25p 3.25p 3.05p 3.20p 3454332
16/10/2018 3.25p 3.30p 3.20p 3.25p 151301
15/10/2018 3.28p 3.28p 3.05p 3.25p 854816
12/10/2018 3.28p 3.30p 3.25p 3.28p 173662
11/10/2018 3.45p 3.45p 3.20p 3.28p 1472740
10/10/2018 3.55p 3.55p 3.41p 3.45p 665632
09/10/2018 3.60p 3.60p 3.50p 3.55p 390346
08/10/2018 3.60p 3.60p 3.55p 3.60p 188559
05/10/2018 3.65p 3.65p 3.55p 3.60p 488223
04/10/2018 3.70p 3.70p 3.60p 3.65p 637891
03/10/2018 3.70p 3.70p 3.65p 3.70p 176314
02/10/2018 3.53p 3.75p 3.53p 3.70p 2330562
01/10/2018 3.53p 3.54p 3.50p 3.52p 1623023
28/09/2018 3.53p 3.55p 3.40p 3.55p 1478435
27/09/2018 3.53p 3.53p 3.50p 3.53p 349557
26/09/2018 3.53p 3.55p 3.50p 3.53p 556605
25/09/2018 3.53p 3.55p 3.50p 3.53p 606699
24/09/2018 3.53p 3.53p 3.50p 3.53p 389434
21/09/2018 3.50p 3.58p 3.50p 3.53p 454521
20/09/2018 3.60p 3.65p 3.45p 3.50p 1062905
19/09/2018 3.68p 3.68p 3.55p 3.60p 669775
18/09/2018 3.73p 3.73p 3.65p 3.70p 227482
17/09/2018 3.73p 3.75p 3.70p 3.73p 488193
14/09/2018 3.85p 3.85p 3.70p 3.73p 1326974
13/09/2018 3.70p 3.90p 3.65p 3.85p 3521309
12/09/2018 3.83p 3.83p 3.20p 3.70p 46902160
11/09/2018 3.93p 3.94p 3.80p 3.83p 741266
10/09/2018 4.05p 4.05p 3.85p 3.93p 1324336
07/09/2018 4.08p 4.09p 4.05p 4.05p 1193946
06/09/2018 4.20p 4.20p 4.00p 4.08p 3581266
05/09/2018 4.20p 4.24p 4.15p 4.20p 3113754
04/09/2018 4.23p 4.30p 4.15p 4.18p 10782640
03/09/2018 4.25p 4.30p 4.09p 4.23p 18756804
31/08/2018 3.60p 3.91p 3.55p 3.82p 4486176
30/08/2018 3.63p 3.64p 3.55p 3.60p 512947
29/08/2018 3.75p 3.75p 3.61p 3.63p 1179205
28/08/2018 3.80p 3.85p 3.70p 3.75p 473008
24/08/2018 3.75p 3.88p 3.71p 3.80p 6520723
23/08/2018 3.73p 3.77p 3.65p 3.70p 2831991
22/08/2018 3.90p 3.90p 3.70p 3.73p 2012320
21/08/2018 3.73p 3.99p 3.73p 3.90p 2872433
20/08/2018 3.83p 3.84p 3.71p 3.73p 349007
17/08/2018 3.65p 4.05p 3.60p 3.83p 5358711
16/08/2018 3.45p 3.70p 3.40p 3.65p 3287832
15/08/2018 3.45p 3.45p 3.40p 3.45p 464338
14/08/2018 3.45p 3.45p 3.40p 3.45p 236533
13/08/2018 3.53p 3.53p 3.40p 3.45p 1128613
10/08/2018 3.55p 3.55p 3.48p 3.53p 1003096
09/08/2018 3.60p 3.62p 3.50p 3.55p 536782
08/08/2018 3.43p 3.74p 3.41p 3.60p 2566080
07/08/2018 3.35p 3.43p 3.27p 3.43p 2763533
06/08/2018 3.13p 3.40p 3.10p 3.38p 7101821
03/08/2018 3.13p 3.13p 3.10p 3.13p 1060938
02/08/2018 3.18p 3.20p 3.09p 3.13p 414927
01/08/2018 3.18p 3.20p 3.15p 3.18p 179694
31/07/2018 3.20p 3.20p 3.15p 3.18p 319272
30/07/2018 3.20p 3.22p 3.15p 3.20p 143486
27/07/2018 3.20p 3.23p 3.15p 3.20p 217049
26/07/2018 3.18p 3.24p 3.15p 3.20p 228000
25/07/2018 3.23p 3.23p 3.13p 3.18p 1035434
24/07/2018 3.28p 3.28p 3.13p 3.23p 799601
23/07/2018 3.33p 3.35p 3.25p 3.28p 220967
20/07/2018 3.40p 3.40p 3.30p 3.33p 701191
19/07/2018 3.43p 3.43p 3.35p 3.40p 208183
18/07/2018 3.48p 3.48p 3.40p 3.43p 486310
17/07/2018 3.43p 3.50p 3.42p 3.48p 722645
16/07/2018 3.40p 3.50p 3.36p 3.43p 914651
13/07/2018 3.33p 3.42p 3.30p 3.40p 1107120
12/07/2018 3.33p 3.33p 3.30p 3.33p 127636
11/07/2018 3.33p 3.33p 3.30p 3.33p 288273
10/07/2018 3.33p 3.33p 3.29p 3.33p 774925
09/07/2018 3.33p 3.35p 3.20p 3.33p 2322189
06/07/2018 3.30p 3.33p 3.20p 3.33p 1314802
05/07/2018 3.30p 3.30p 3.25p 3.30p 476978
04/07/2018 3.25p 3.30p 3.20p 3.30p 605031
03/07/2018 3.25p 3.30p 3.20p 3.25p 638797
02/07/2018 3.25p 3.29p 3.20p 3.25p 367197
29/06/2018 3.23p 3.29p 3.10p 3.14p 1216565
28/06/2018 3.33p 3.33p 3.20p 3.23p 1241355
27/06/2018 3.33p 3.33p 3.30p 3.33p 76501
26/06/2018 3.40p 3.40p 3.30p 3.33p 881737
25/06/2018 3.40p 3.42p 3.35p 3.40p 449226
22/06/2018 3.40p 3.42p 3.35p 3.40p 619635
21/06/2018 3.45p 3.45p 3.35p 3.40p 586922
20/06/2018 3.38p 3.52p 3.35p 3.45p 2484584
19/06/2018 3.63p 3.63p 3.36p 3.38p 1839640
18/06/2018 3.60p 3.70p 3.56p 3.63p 1863679
15/06/2018 3.45p 3.65p 3.40p 3.60p 2244514
14/06/2018 3.45p 3.50p 3.40p 3.45p 509046
13/06/2018 3.50p 3.50p 3.40p 3.45p 1142695
12/06/2018 3.65p 3.65p 3.45p 3.50p 811679
11/06/2018 3.65p 3.67p 3.55p 3.65p 1468792
08/06/2018 3.40p 3.65p 3.38p 3.65p 1996529
07/06/2018 3.35p 3.43p 3.31p 3.40p 1206239
06/06/2018 3.40p 3.40p 3.30p 3.35p 707900
05/06/2018 3.50p 3.55p 3.35p 3.40p 1532899
04/06/2018 3.38p 3.55p 3.36p 3.50p 1694640
01/06/2018 3.30p 3.40p 3.28p 3.38p 1557560
31/05/2018 3.15p 3.40p 3.05p 3.30p 3796578
30/05/2018 3.03p 3.23p 3.03p 3.18p 2567296
29/05/2018 3.13p 3.17p 3.00p 3.03p 2130724
25/05/2018 3.18p 3.20p 3.00p 3.13p 3363967
24/05/2018 3.35p 3.35p 3.17p 3.18p 3489802
23/05/2018 3.43p 3.43p 3.30p 3.35p 2107071
22/05/2018 3.48p 3.48p 3.40p 3.43p 555349
21/05/2018 3.53p 3.55p 3.45p 3.48p 1863100
18/05/2018 3.68p 3.68p 3.53p 3.55p 3805934
17/05/2018 3.68p 3.74p 3.60p 3.68p 3013797
16/05/2018 3.83p 3.83p 3.66p 3.68p 1237203
15/05/2018 3.83p 3.83p 3.75p 3.83p 2112034
14/05/2018 3.95p 3.95p 3.80p 3.83p 1197910
11/05/2018 3.88p 3.89p 3.85p 3.88p 1495744
10/05/2018 3.95p 3.95p 3.85p 3.88p 1410085
09/05/2018 3.95p 3.97p 3.90p 3.95p 684893
08/05/2018 3.95p 4.00p 3.80p 3.80p 1626619
04/05/2018 4.03p 4.03p 3.90p 3.95p 2386959
03/05/2018 3.93p 4.03p 3.90p 4.03p 1765205
02/05/2018 3.83p 3.94p 3.80p 3.93p 2190031
01/05/2018 3.83p 3.83p 3.80p 3.83p 660848
30/04/2018 3.83p 3.85p 3.80p 3.80p 962466
27/04/2018 4.05p 4.05p 3.75p 3.83p 4043094
26/04/2018 4.03p 4.03p 3.91p 3.98p 1782510
25/04/2018 4.08p 4.08p 4.00p 4.03p 1877692
24/04/2018 4.08p 4.08p 4.05p 4.08p 1079380
23/04/2018 4.13p 4.14p 4.05p 4.08p 1013061
20/04/2018 4.08p 4.20p 4.05p 4.15p 2149481
19/04/2018 4.13p 405.00p 4.00p 4.05p 2362918
18/04/2018 4.23p 4.25p 4.05p 4.13p 3345128
17/04/2018 4.20p 4.30p 4.18p 4.23p 3257346
16/04/2018 4.28p 4.30p 4.16p 4.25p 3258557
13/04/2018 4.08p 4.35p 4.08p 4.30p 5414059
12/04/2018 3.98p 4.14p 3.95p 4.08p 3666060
11/04/2018 3.95p 4.12p 3.85p 4.00p 3523857
10/04/2018 4.30p 4.30p 3.82p 3.95p 6556926
09/04/2018 4.10p 4.35p 4.10p 4.30p 990490
06/04/2018 4.08p 4.10p 4.00p 4.10p 1121045
05/04/2018 4.13p 4.13p 4.05p 4.08p 1034854
04/04/2018 4.13p 4.15p 4.05p 4.13p 133543
03/04/2018 4.35p 4.37p 4.10p 4.13p 1115640
29/03/2018 4.15p 4.37p 4.13p 4.35p 1702824
28/03/2018 4.18p 4.18p 4.10p 4.15p 969721
27/03/2018 4.18p 4.24p 4.10p 4.18p 464563
26/03/2018 4.18p 4.25p 4.11p 4.25p 450499
23/03/2018 4.25p 4.27p 4.10p 4.18p 935470
22/03/2018 4.05p 4.30p 4.05p 4.25p 2615578
21/03/2018 4.05p 4.07p 4.01p 4.05p 923333
20/03/2018 4.10p 4.10p 4.00p 4.05p 1043917
19/03/2018 4.10p 4.18p 4.00p 4.10p 340409
16/03/2018 4.10p 4.15p 4.01p 4.05p 711957
15/03/2018 4.25p 4.25p 4.05p 4.10p 1321342
14/03/2018 4.25p 4.26p 4.21p 4.25p 261238
13/03/2018 4.30p 4.30p 4.20p 4.25p 1348713
12/03/2018 4.30p 4.30p 4.20p 4.30p 323559
09/03/2018 4.15p 4.31p 4.13p 4.30p 776202
08/03/2018 4.10p 4.25p 4.10p 4.15p 1206838
07/03/2018 4.70p 4.70p 4.10p 4.10p 3681158
06/03/2018 4.60p 4.60p 4.60p 4.60p 0
05/03/2018 4.60p 4.60p 4.60p 4.60p 0
02/03/2018 4.60p 4.60p 4.60p 4.60p 0
01/03/2018 4.60p 4.60p 4.60p 4.60p 0
28/02/2018 4.60p 4.60p 4.60p 4.60p 0
27/02/2018 4.60p 4.60p 4.60p 4.60p 0
26/02/2018 4.60p 4.60p 4.60p 4.60p 0
23/02/2018 4.60p 4.60p 4.48p 4.60p 68480
22/02/2018 4.40p 4.60p 4.32p 4.60p 1833150
21/02/2018 4.65p 4.65p 4.40p 4.40p 437589
20/02/2018 4.65p 4.78p 4.27p 4.65p 2753865
19/02/2018 5.10p 5.10p 4.65p 4.65p 2458491
16/02/2018 5.25p 6.70p 5.00p 5.20p 18598952
15/02/2018 4.38p 4.38p 4.38p 4.38p 0
14/02/2018 4.38p 4.38p 4.38p 4.38p 0

*Close Price adjusted for both dividends and splits