Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2015 16.00p 16.00p 15.25p 16.00p 25000
17/09/2015 16.00p 16.50p 15.00p 16.00p 98889
16/09/2015 16.00p 16.00p 16.00p 16.00p 0
15/09/2015 16.00p 16.00p 16.00p 16.00p 0
14/09/2015 16.00p 16.00p 15.50p 16.00p 4780
11/09/2015 16.00p 16.00p 16.00p 16.00p 0
10/09/2015 16.00p 16.00p 16.00p 16.00p 0
09/09/2015 16.00p 16.00p 16.00p 16.00p 0
08/09/2015 16.00p 16.00p 16.00p 16.00p 0
07/09/2015 16.25p 16.60p 15.90p 16.00p 64985
04/09/2015 16.25p 16.25p 15.90p 16.25p 23946
03/09/2015 16.00p 16.25p 16.00p 16.25p 0
02/09/2015 16.00p 16.00p 16.00p 16.00p 6400
01/09/2015 16.00p 16.75p 16.00p 16.00p 2910
28/08/2015 16.00p 16.00p 16.00p 16.00p 0
27/08/2015 16.00p 16.75p 16.00p 16.00p 1400
26/08/2015 16.00p 16.75p 15.50p 16.00p 40288
25/08/2015 15.50p 15.50p 15.50p 15.50p 0
24/08/2015 15.50p 15.50p 15.50p 15.50p 0
21/08/2015 15.50p 15.75p 15.50p 15.50p 2500
20/08/2015 15.25p 16.00p 15.25p 15.50p 2000
19/08/2015 15.25p 15.75p 15.25p 15.25p 12500
18/08/2015 15.25p 15.25p 15.00p 15.25p 10000
17/08/2015 15.75p 15.75p 14.60p 15.25p 1000
14/08/2015 15.75p 16.19p 15.75p 15.75p 18011
13/08/2015 15.75p 15.75p 15.32p 15.75p 5642
12/08/2015 15.75p 15.75p 15.75p 15.75p 0
11/08/2015 15.75p 15.75p 15.32p 15.75p 811
10/08/2015 16.00p 16.20p 15.75p 15.75p 1000
07/08/2015 16.25p 16.25p 15.95p 16.00p 25000
06/08/2015 16.25p 16.25p 16.25p 16.25p 0
05/08/2015 16.25p 16.90p 16.15p 16.25p 16631
04/08/2015 16.25p 16.25p 16.00p 16.25p 15000
03/08/2015 16.50p 17.50p 16.25p 16.25p 28438
31/07/2015 16.50p 17.50p 16.50p 16.50p 7500
30/07/2015 16.75p 16.75p 16.10p 16.50p 17100
29/07/2015 16.00p 17.90p 16.00p 16.75p 138684
28/07/2015 16.00p 16.00p 16.00p 16.00p 0
27/07/2015 16.00p 16.37p 15.65p 16.00p 34000
24/07/2015 16.00p 16.50p 15.60p 16.00p 20000
23/07/2015 16.00p 16.00p 16.00p 16.00p 0
22/07/2015 16.00p 16.00p 16.00p 16.00p 0
21/07/2015 16.00p 16.00p 15.63p 16.00p 5000
20/07/2015 16.00p 16.00p 16.00p 16.00p 0
17/07/2015 16.00p 16.00p 16.00p 16.00p 0
16/07/2015 16.00p 16.00p 16.00p 16.00p 0
15/07/2015 16.00p 16.00p 15.55p 16.00p 10000
14/07/2015 16.00p 16.60p 15.50p 16.00p 54000
13/07/2015 16.00p 16.50p 16.00p 16.00p 11030
10/07/2015 16.00p 16.00p 15.40p 16.00p 25000
09/07/2015 15.00p 16.00p 15.00p 16.00p 35500
08/07/2015 15.00p 15.75p 14.40p 15.00p 30000
07/07/2015 15.00p 15.00p 14.40p 14.50p 26612
06/07/2015 15.00p 15.00p 14.30p 15.00p 10000
03/07/2015 15.00p 15.40p 14.00p 15.00p 56700
02/07/2015 15.00p 15.00p 15.00p 15.00p 0
01/07/2015 15.00p 15.20p 14.30p 15.00p 45000
30/06/2015 14.25p 15.80p 14.25p 15.00p 131362
29/06/2015 14.00p 14.50p 13.00p 13.75p 190000
26/06/2015 14.00p 14.00p 13.75p 14.00p 10000
25/06/2015 14.00p 14.50p 14.00p 14.00p 82211
24/06/2015 14.00p 14.39p 14.00p 14.00p 120000
23/06/2015 13.25p 14.25p 13.00p 14.00p 45477
22/06/2015 12.25p 12.70p 12.00p 12.25p 12170
19/06/2015 12.25p 12.74p 12.25p 12.25p 1000
18/06/2015 12.25p 12.55p 12.25p 12.25p 20000
17/06/2015 12.25p 12.60p 12.25p 12.25p 10000
16/06/2015 12.13p 12.65p 11.93p 12.25p 47683
15/06/2015 12.13p 12.13p 12.00p 12.13p 15987
12/06/2015 12.13p 12.13p 12.13p 12.13p 0
11/06/2015 12.13p 12.13p 12.13p 12.13p 0
10/06/2015 12.13p 12.13p 12.13p 12.13p 0
09/06/2015 12.13p 12.13p 12.05p 12.13p 7371
08/06/2015 12.13p 12.13p 12.13p 12.13p 0
05/06/2015 12.13p 12.13p 12.13p 12.13p 0
04/06/2015 12.13p 12.13p 12.13p 12.13p 0
03/06/2015 12.13p 12.13p 12.13p 12.13p 0
02/06/2015 12.13p 12.13p 12.13p 12.13p 0
01/06/2015 12.13p 12.13p 12.13p 12.13p 0
29/05/2015 12.13p 12.13p 12.13p 12.13p 0
28/05/2015 12.13p 12.13p 12.13p 12.13p 0
27/05/2015 12.13p 12.13p 12.13p 12.13p 0
26/05/2015 12.13p 12.13p 12.13p 12.13p 0
22/05/2015 12.13p 12.13p 12.13p 12.13p 0
21/05/2015 12.13p 12.13p 12.13p 12.13p 0
20/05/2015 12.13p 12.13p 12.13p 12.13p 0
19/05/2015 12.13p 12.13p 12.00p 12.13p 3528
18/05/2015 12.13p 12.13p 12.00p 12.13p 250
15/05/2015 12.13p 12.13p 12.00p 12.13p 10350
14/05/2015 12.13p 12.13p 12.13p 12.13p 0
13/05/2015 12.13p 12.13p 12.00p 12.13p 10000
12/05/2015 12.13p 12.75p 12.13p 12.13p 443
11/05/2015 12.13p 12.13p 12.00p 12.13p 1333
08/05/2015 12.13p 12.13p 12.13p 12.13p 0
07/05/2015 12.00p 12.50p 12.00p 12.13p 564
06/05/2015 12.00p 12.00p 12.00p 12.00p 0
05/05/2015 12.00p 12.50p 12.00p 12.00p 10000
01/05/2015 11.38p 12.00p 11.16p 12.00p 32528
30/04/2015 10.75p 11.99p 10.50p 11.38p 46313
29/04/2015 10.75p 10.75p 10.75p 10.75p 0
28/04/2015 10.75p 11.50p 10.75p 10.75p 760000
27/04/2015 10.75p 11.50p 10.75p 10.75p 1418
24/04/2015 10.75p 10.75p 10.75p 10.75p 0
23/04/2015 10.75p 11.50p 10.75p 10.75p 7000
22/04/2015 10.75p 10.75p 10.75p 10.75p 0
21/04/2015 10.75p 10.75p 10.45p 10.75p 671
20/04/2015 10.75p 10.75p 10.75p 10.75p 0
17/04/2015 10.75p 10.75p 10.75p 10.75p 0
16/04/2015 10.75p 11.50p 10.75p 10.75p 6000
15/04/2015 10.75p 10.75p 10.75p 10.75p 0
14/04/2015 10.75p 10.75p 10.75p 10.75p 0
13/04/2015 10.50p 11.20p 10.50p 10.75p 114000
10/04/2015 11.25p 11.25p 10.44p 10.50p 50747
09/04/2015 11.25p 11.25p 10.58p 11.25p 6500
08/04/2015 11.25p 11.50p 11.25p 11.25p 6000
07/04/2015 12.00p 12.00p 10.80p 11.25p 36560
02/04/2015 12.00p 12.25p 12.00p 12.00p 8089
01/04/2015 12.25p 12.25p 11.50p 12.00p 10000
31/03/2015 12.25p 12.25p 11.55p 12.25p 25594
30/03/2015 12.25p 12.25p 12.25p 12.25p 0
27/03/2015 12.25p 12.25p 11.55p 12.25p 5000
26/03/2015 12.50p 12.50p 12.00p 12.25p 17500
25/03/2015 12.50p 12.50p 12.00p 12.50p 22770
24/03/2015 12.50p 12.50p 12.50p 12.50p 0
23/03/2015 12.50p 12.50p 12.50p 12.50p 0
20/03/2015 12.50p 12.50p 12.50p 12.50p 0
19/03/2015 12.50p 12.50p 12.50p 12.50p 0
18/03/2015 13.50p 13.50p 12.50p 12.50p 10000
17/03/2015 14.00p 14.00p 12.55p 13.50p 36821
16/03/2015 14.00p 14.30p 13.00p 14.00p 11993
13/03/2015 14.00p 14.45p 13.10p 14.00p 31200
12/03/2015 14.00p 14.00p 14.00p 14.00p 0
11/03/2015 14.00p 14.25p 14.00p 14.00p 5000
10/03/2015 14.25p 14.25p 13.00p 14.00p 10958
09/03/2015 13.38p 14.85p 13.38p 14.25p 136087
06/03/2015 13.38p 13.38p 13.38p 13.38p 0
05/03/2015 10.75p 13.00p 10.75p 12.88p 115837
04/03/2015 10.50p 12.00p 10.50p 10.75p 16562
03/03/2015 10.50p 11.35p 10.50p 10.50p 20000
02/03/2015 10.25p 11.43p 10.25p 10.50p 53466
27/02/2015 10.75p 11.20p 10.25p 10.25p 168070
26/02/2015 10.75p 10.77p 10.25p 10.75p 80594
25/02/2015 10.75p 10.75p 10.68p 10.75p 6242
24/02/2015 10.75p 10.75p 10.75p 10.75p 0
23/02/2015 10.75p 10.75p 10.75p 10.75p 0
20/02/2015 10.75p 10.75p 10.65p 10.75p 10821
19/02/2015 10.38p 10.94p 9.50p 10.75p 44000
18/02/2015 9.88p 9.88p 9.88p 9.88p 0
17/02/2015 9.88p 9.88p 9.88p 9.88p 0
16/02/2015 10.25p 10.25p 9.80p 9.88p 46750
13/02/2015 10.25p 10.25p 10.25p 10.25p 0
12/02/2015 10.25p 10.25p 10.25p 10.25p 0
11/02/2015 10.13p 10.25p 10.13p 10.25p 0
10/02/2015 10.13p 11.00p 10.13p 10.13p 10000
09/02/2015 10.13p 10.13p 10.13p 10.13p 0
06/02/2015 10.13p 11.05p 9.25p 10.13p 135000
05/02/2015 9.25p 10.50p 9.25p 10.13p 34294
04/02/2015 8.50p 9.50p 8.50p 9.25p 80494
03/02/2015 9.00p 9.00p 8.10p 8.50p 169000
02/02/2015 9.50p 9.50p 8.00p 9.00p 115250
30/01/2015 9.50p 9.50p 9.50p 9.50p 0
29/01/2015 9.50p 9.50p 9.50p 9.50p 0
28/01/2015 9.50p 9.50p 9.50p 9.50p 50000
27/01/2015 9.50p 9.50p 9.50p 9.50p 0
26/01/2015 10.00p 10.00p 9.00p 9.50p 77159
23/01/2015 10.00p 10.00p 10.00p 10.00p 0
22/01/2015 10.25p 10.25p 9.00p 10.00p 112500
21/01/2015 10.25p 10.25p 10.25p 10.25p 0
20/01/2015 10.25p 10.25p 10.25p 10.25p 0
19/01/2015 10.50p 10.50p 10.25p 10.25p 0
16/01/2015 10.50p 11.00p 9.50p 10.50p 45375
15/01/2015 10.50p 10.50p 10.50p 10.50p 0
14/01/2015 10.75p 10.75p 9.75p 10.50p 62000
13/01/2015 11.25p 11.25p 10.00p 10.75p 66322
12/01/2015 11.25p 11.25p 11.25p 11.25p 0
09/01/2015 11.50p 11.50p 11.25p 11.25p 0
08/01/2015 11.50p 11.75p 11.50p 11.50p 5000
07/01/2015 11.50p 11.50p 11.50p 11.50p 0
06/01/2015 11.75p 11.75p 11.00p 11.50p 29148
05/01/2015 13.50p 13.50p 11.25p 11.75p 31905
02/01/2015 13.50p 13.50p 13.50p 13.50p 0
31/12/2014 13.50p 13.50p 13.50p 13.50p 0
30/12/2014 13.50p 13.50p 13.50p 13.50p 15000
29/12/2014 13.50p 13.50p 13.50p 13.50p 0
24/12/2014 13.50p 13.50p 13.50p 13.50p 0
23/12/2014 13.50p 13.50p 12.50p 13.50p 75000
22/12/2014 13.50p 13.50p 13.50p 13.50p 0
19/12/2014 13.50p 13.50p 13.50p 13.50p 0
18/12/2014 13.50p 13.50p 13.50p 13.50p 0
17/12/2014 13.50p 13.50p 13.50p 13.50p 0
16/12/2014 13.50p 13.50p 13.50p 13.50p 50000
15/12/2014 13.50p 15.00p 13.50p 13.50p 65671
12/12/2014 14.00p 14.00p 13.00p 13.50p 47000
11/12/2014 14.50p 14.50p 13.00p 14.00p 85206
10/12/2014 14.50p 14.50p 14.50p 14.50p 0
09/12/2014 14.50p 14.50p 14.50p 14.50p 0
08/12/2014 15.13p 15.74p 14.50p 14.50p 98460
05/12/2014 15.13p 15.13p 15.13p 15.13p 0
04/12/2014 15.13p 15.13p 15.13p 15.13p 0
03/12/2014 15.13p 15.13p 14.83p 15.13p 23717

*Close Price adjusted for both dividends and splits