Coral Products (CRU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coral Products

Date Open High Low Close* Volume
19/04/2017 14.75p 14.88p 14.75p 14.75p 16750
18/04/2017 15.75p 15.75p 14.60p 15.00p 60057
13/04/2017 16.00p 16.00p 15.00p 15.75p 55340
12/04/2017 16.00p 16.50p 15.00p 16.00p 60404
11/04/2017 16.00p 16.50p 15.00p 16.00p 82175
10/04/2017 16.00p 16.50p 16.00p 16.00p 1166
07/04/2017 16.00p 16.50p 15.00p 16.00p 25000
06/04/2017 15.50p 15.50p 14.62p 15.00p 97998
05/04/2017 15.50p 15.75p 15.50p 15.50p 28111
04/04/2017 15.50p 16.00p 15.18p 15.50p 104571
03/04/2017 15.25p 16.00p 15.10p 15.50p 194266
31/03/2017 14.50p 16.00p 13.63p 15.25p 364942
30/03/2017 14.50p 15.50p 14.00p 14.50p 29037
29/03/2017 14.50p 14.95p 13.63p 14.50p 5813
28/03/2017 14.50p 14.50p 13.63p 14.50p 4292
27/03/2017 14.38p 15.00p 13.63p 14.50p 28803
24/03/2017 13.75p 15.25p 13.63p 14.38p 231451
23/03/2017 13.50p 13.60p 13.05p 13.25p 45652
22/03/2017 13.75p 13.75p 13.06p 13.50p 52798
21/03/2017 13.50p 14.00p 13.50p 13.75p 15440
20/03/2017 13.50p 13.65p 13.05p 13.50p 53280
17/03/2017 13.50p 13.70p 13.02p 13.50p 27000
16/03/2017 13.50p 13.70p 13.02p 13.50p 6355
15/03/2017 13.75p 14.35p 13.00p 13.50p 170651
14/03/2017 13.75p 14.50p 13.66p 13.75p 13000
13/03/2017 13.75p 14.45p 13.65p 13.75p 90197
10/03/2017 13.75p 14.45p 13.65p 13.75p 5373
09/03/2017 13.75p 14.50p 13.65p 13.75p 14258
08/03/2017 13.75p 13.85p 13.75p 13.75p 50000
07/03/2017 13.75p 14.50p 13.75p 13.75p 32088
06/03/2017 13.75p 14.50p 13.75p 13.75p 18790
03/03/2017 14.00p 14.49p 13.70p 13.75p 135904
02/03/2017 13.75p 14.49p 13.75p 14.00p 40619
01/03/2017 13.75p 14.30p 13.45p 13.75p 144559
28/02/2017 13.75p 14.30p 13.08p 13.75p 7473
27/02/2017 14.00p 14.50p 13.55p 13.75p 237666
24/02/2017 13.88p 14.20p 13.55p 14.00p 110415
23/02/2017 14.13p 14.13p 13.30p 13.88p 125332
22/02/2017 14.13p 14.13p 13.30p 14.13p 15703
21/02/2017 14.13p 14.13p 13.30p 14.13p 30596
20/02/2017 13.63p 14.13p 13.63p 14.13p 40000
17/02/2017 13.50p 14.00p 13.15p 13.63p 75932
16/02/2017 13.63p 13.84p 13.15p 13.50p 101814
15/02/2017 13.88p 13.88p 13.50p 13.63p 6185
14/02/2017 14.00p 14.00p 13.55p 13.88p 24254
13/02/2017 14.00p 14.00p 13.55p 14.00p 14724
10/02/2017 14.00p 14.15p 14.00p 14.00p 14040
09/02/2017 14.00p 14.15p 14.00p 14.00p 11000
08/02/2017 14.00p 14.20p 13.55p 14.00p 49724
07/02/2017 14.00p 14.37p 13.55p 14.00p 174239
06/02/2017 14.00p 14.00p 13.55p 14.00p 60249
03/02/2017 13.75p 14.00p 13.12p 14.00p 224593
02/02/2017 13.38p 13.99p 12.65p 13.75p 376570
01/02/2017 13.50p 13.50p 12.80p 13.38p 251245
31/01/2017 13.50p 14.00p 12.50p 13.50p 619283
30/01/2017 13.00p 14.45p 12.26p 13.50p 925901
27/01/2017 16.50p 16.50p 11.00p 13.00p 3928664
26/01/2017 20.00p 20.00p 19.25p 20.00p 5000
25/01/2017 20.00p 20.95p 19.00p 20.00p 89542
24/01/2017 20.00p 20.00p 20.00p 20.00p 0
23/01/2017 19.50p 21.00p 19.00p 20.00p 57294
20/01/2017 19.50p 19.50p 19.50p 19.50p 0
19/01/2017 19.50p 19.50p 19.50p 19.50p 29875
18/01/2017 19.50p 21.00p 19.50p 19.50p 42457
17/01/2017 19.50p 21.00p 19.50p 19.50p 21464
16/01/2017 20.00p 21.00p 19.50p 19.50p 30
13/01/2017 20.00p 21.00p 19.66p 20.00p 113692
12/01/2017 20.00p 21.00p 19.65p 20.00p 100196
11/01/2017 20.00p 21.00p 20.00p 20.00p 30743
10/01/2017 20.00p 21.00p 19.26p 20.00p 257126
09/01/2017 19.25p 20.25p 19.10p 20.00p 104962
06/01/2017 21.00p 21.00p 19.20p 19.25p 108186
05/01/2017 21.00p 21.20p 20.00p 21.00p 104313
04/01/2017 19.63p 21.22p 19.56p 21.00p 126529
03/01/2017 19.63p 20.15p 19.26p 19.63p 56941
30/12/2016 19.63p 20.15p 19.63p 19.63p 36331
29/12/2016 19.63p 20.10p 19.63p 19.63p 13732
28/12/2016 19.75p 20.30p 19.63p 19.63p 74757
23/12/2016 19.75p 20.30p 19.75p 19.75p 1224
22/12/2016 19.75p 20.38p 19.65p 19.75p 122987
21/12/2016 19.75p 20.40p 19.75p 19.75p 40220
20/12/2016 19.75p 19.75p 19.75p 19.75p 0
19/12/2016 19.75p 19.75p 19.75p 19.75p 0
16/12/2016 20.00p 20.45p 19.60p 19.75p 48166
15/12/2016 20.00p 20.45p 20.00p 20.00p 22819
14/12/2016 20.00p 20.45p 19.48p 20.00p 107440
13/12/2016 20.00p 20.45p 19.25p 20.00p 57434
12/12/2016 20.00p 20.45p 20.00p 20.00p 48838
09/12/2016 20.00p 20.45p 19.50p 20.00p 25000
08/12/2016 20.00p 20.90p 19.05p 20.00p 248659
07/12/2016 19.00p 19.90p 18.35p 19.50p 262508
06/12/2016 21.00p 21.15p 18.88p 19.00p 114533
05/12/2016 21.00p 21.20p 20.45p 21.00p 48860
02/12/2016 21.25p 21.45p 20.18p 21.00p 95071
01/12/2016 21.25p 21.45p 20.80p 21.25p 63915
30/11/2016 21.25p 21.45p 21.25p 21.25p 25000
29/11/2016 21.25p 21.50p 20.85p 21.25p 39186
28/11/2016 21.00p 21.25p 20.80p 21.25p 31458
25/11/2016 21.00p 21.25p 21.00p 21.00p 20867
24/11/2016 21.00p 21.00p 20.55p 21.00p 50000
23/11/2016 21.00p 21.98p 21.00p 21.00p 125983
22/11/2016 21.50p 21.70p 20.25p 21.00p 70282
21/11/2016 22.00p 22.50p 20.93p 21.50p 33940
18/11/2016 22.00p 22.50p 22.00p 22.00p 448
17/11/2016 22.00p 22.50p 22.00p 22.00p 10000
16/11/2016 22.00p 22.50p 21.10p 22.00p 19690
15/11/2016 21.00p 22.87p 21.00p 22.00p 166766
14/11/2016 20.75p 21.50p 20.62p 21.00p 30764
11/11/2016 20.75p 21.25p 20.20p 20.75p 32046
10/11/2016 20.25p 20.85p 20.20p 20.75p 28980
09/11/2016 20.00p 20.70p 19.50p 20.25p 70840
08/11/2016 20.25p 20.25p 20.25p 20.25p 0
07/11/2016 20.25p 20.74p 19.42p 20.25p 15251
04/11/2016 20.25p 20.75p 19.42p 20.25p 18174
03/11/2016 20.25p 20.87p 19.35p 20.25p 60408
02/11/2016 20.25p 20.25p 20.25p 20.25p 0
01/11/2016 20.75p 20.87p 19.50p 20.25p 43682
31/10/2016 20.75p 20.88p 20.11p 20.75p 24600
28/10/2016 19.50p 20.90p 19.10p 20.75p 322176
27/10/2016 19.25p 20.00p 19.25p 19.50p 55945
26/10/2016 19.25p 19.90p 19.25p 19.25p 33849
25/10/2016 19.25p 20.00p 18.85p 19.25p 65154
24/10/2016 20.25p 20.58p 18.50p 19.00p 196374
21/10/2016 20.50p 20.65p 19.50p 20.25p 44160
20/10/2016 20.50p 20.50p 19.66p 20.50p 21962
19/10/2016 21.00p 22.00p 20.10p 20.50p 39848
18/10/2016 21.25p 21.25p 20.00p 21.00p 92687
17/10/2016 20.50p 21.35p 20.50p 21.25p 44680
14/10/2016 20.25p 20.65p 20.05p 20.50p 81680
13/10/2016 20.75p 20.75p 19.65p 20.25p 17543
12/10/2016 20.75p 21.20p 20.75p 20.75p 78799
11/10/2016 21.25p 21.90p 20.38p 20.75p 107296
10/10/2016 21.25p 21.90p 20.58p 21.25p 20370
07/10/2016 21.50p 21.90p 20.80p 21.25p 86313
06/10/2016 21.50p 22.50p 20.80p 21.50p 1982
05/10/2016 21.50p 22.50p 20.80p 21.50p 43411
04/10/2016 21.50p 22.50p 21.00p 21.50p 44000
03/10/2016 21.50p 21.50p 20.95p 21.50p 25000
30/09/2016 21.50p 21.90p 20.85p 21.50p 120858
29/09/2016 21.25p 21.95p 20.85p 21.50p 27025
28/09/2016 21.00p 23.00p 21.00p 21.50p 442106
27/09/2016 20.75p 21.22p 19.60p 20.25p 75781
26/09/2016 20.75p 21.22p 20.00p 20.75p 176374
23/09/2016 21.50p 21.65p 20.50p 20.75p 157914
22/09/2016 22.00p 22.00p 21.00p 21.50p 166579
21/09/2016 22.00p 22.45p 21.60p 22.00p 136932
20/09/2016 22.00p 22.45p 21.55p 22.00p 79944
19/09/2016 22.50p 22.50p 21.50p 22.00p 73594
16/09/2016 22.00p 23.00p 22.00p 22.50p 199722
15/09/2016 21.25p 22.50p 21.25p 22.00p 68585
14/09/2016 21.00p 21.85p 20.75p 21.25p 174330
13/09/2016 21.25p 21.55p 20.50p 21.00p 332934
12/09/2016 18.75p 21.70p 18.75p 21.25p 642760
09/09/2016 19.00p 19.00p 18.50p 18.75p 62500
08/09/2016 19.50p 19.95p 18.85p 19.00p 70220
07/09/2016 19.50p 20.00p 19.30p 19.50p 50237
06/09/2016 19.50p 19.90p 19.15p 19.50p 109127
05/09/2016 18.88p 19.68p 18.88p 19.50p 221224
02/09/2016 19.50p 19.50p 18.50p 18.88p 255772
01/09/2016 19.50p 19.60p 19.50p 19.50p 39393
31/08/2016 19.25p 19.70p 19.00p 19.50p 2588574
30/08/2016 18.75p 19.35p 18.15p 19.25p 234564
26/08/2016 18.75p 19.00p 17.51p 18.75p 276688
25/08/2016 21.00p 21.70p 17.20p 18.75p 765391
24/08/2016 20.00p 22.00p 20.00p 21.00p 130119
23/08/2016 18.00p 20.00p 18.00p 20.00p 94842
22/08/2016 18.50p 18.80p 17.00p 18.00p 124378
19/08/2016 18.50p 18.84p 17.00p 18.50p 61005
18/08/2016 19.00p 19.40p 17.17p 18.50p 74688
17/08/2016 19.00p 19.00p 19.00p 19.00p 0
16/08/2016 18.50p 19.00p 17.00p 19.00p 67558
15/08/2016 19.00p 19.00p 17.00p 18.50p 2000
12/08/2016 19.50p 19.50p 18.00p 19.00p 26008
11/08/2016 19.00p 19.80p 19.00p 19.50p 17504
10/08/2016 19.00p 19.50p 19.00p 19.00p 5097
09/08/2016 19.00p 19.43p 18.00p 19.00p 80028
08/08/2016 20.00p 20.00p 18.00p 19.00p 49176
05/08/2016 20.00p 20.00p 20.00p 20.00p 0
04/08/2016 20.50p 20.90p 20.00p 20.00p 42516
03/08/2016 20.50p 20.50p 20.50p 20.50p 0
02/08/2016 20.50p 20.50p 20.25p 20.50p 15000
01/08/2016 21.00p 21.00p 20.00p 20.50p 11937
29/07/2016 21.00p 21.00p 20.00p 21.00p 16758
28/07/2016 20.75p 21.00p 20.75p 21.00p 0
27/07/2016 20.75p 21.50p 20.00p 20.75p 35000
26/07/2016 21.75p 21.75p 20.75p 20.75p 25000
25/07/2016 21.75p 22.50p 21.50p 21.75p 41386
22/07/2016 21.25p 22.50p 21.25p 21.75p 3700
21/07/2016 21.25p 21.25p 20.50p 21.25p 8000
20/07/2016 21.25p 21.90p 20.60p 21.25p 44000
19/07/2016 20.75p 21.90p 20.75p 21.25p 3500
18/07/2016 20.00p 21.40p 19.91p 20.75p 28725
15/07/2016 19.25p 20.50p 19.25p 20.00p 72980
14/07/2016 19.25p 19.25p 18.44p 19.25p 16904
13/07/2016 19.25p 19.25p 19.25p 19.25p 0
12/07/2016 19.00p 20.13p 19.00p 19.25p 43550
11/07/2016 18.50p 19.00p 18.50p 19.00p 0
08/07/2016 18.00p 18.82p 17.00p 18.50p 219067
07/07/2016 18.75p 18.75p 16.75p 18.00p 203066
06/07/2016 18.75p 19.00p 18.01p 18.75p 108709

*Close Price adjusted for both dividends and splits