Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2014 13.25p 13.25p 12.50p 13.25p 1
17/02/2014 13.25p 13.25p 12.88p 13.25p 630
14/02/2014 13.25p 13.25p 12.88p 13.25p 500
13/02/2014 13.25p 14.00p 12.75p 13.25p 0
12/02/2014 12.75p 14.00p 12.75p 13.25p 51385
11/02/2014 12.75p 12.75p 12.33p 12.75p 0
10/02/2014 12.75p 12.75p 12.33p 12.75p 15000
07/02/2014 12.75p 13.50p 12.75p 12.75p 29334
06/02/2014 12.50p 13.50p 12.13p 12.75p 51064
05/02/2014 11.88p 13.00p 11.50p 12.13p 20552
04/02/2014 11.88p 12.25p 11.88p 11.88p 0
03/02/2014 11.88p 12.25p 11.88p 11.88p 0
31/01/2014 11.88p 12.25p 11.88p 11.88p 0
30/01/2014 11.88p 12.25p 11.88p 11.88p 0
29/01/2014 11.88p 12.25p 11.88p 11.88p 0
28/01/2014 12.00p 12.25p 12.00p 12.00p 0
27/01/2014 12.00p 12.25p 12.00p 12.00p 500
24/01/2014 12.00p 12.50p 11.50p 12.00p 28543
23/01/2014 10.50p 12.25p 10.50p 12.00p 82163
22/01/2014 10.38p 11.58p 10.00p 10.50p 106640
21/01/2014 10.38p 10.38p 10.01p 10.38p 6398
20/01/2014 10.38p 10.38p 10.00p 10.38p 3635
17/01/2014 10.38p 10.38p 10.00p 10.38p 187
16/01/2014 10.38p 10.75p 10.25p 10.38p 20000
15/01/2014 10.38p 10.75p 10.25p 10.38p 22600
14/01/2014 10.25p 10.50p 10.25p 10.25p 28839
13/01/2014 10.25p 10.25p 9.76p 10.25p 1000
10/01/2014 10.25p 10.25p 10.13p 10.25p 0
09/01/2014 10.25p 10.25p 10.13p 10.25p 0
08/01/2014 10.13p 10.25p 10.13p 10.25p 19614
07/01/2014 10.13p 10.13p 9.50p 10.13p 0
06/01/2014 10.13p 10.13p 9.50p 10.13p 0
03/01/2014 10.13p 10.13p 9.50p 10.13p 0
02/01/2014 10.13p 10.13p 9.50p 10.13p 0
31/12/2013 10.13p 10.13p 9.50p 10.13p 5000
30/12/2013 10.13p 10.25p 10.13p 10.13p 0
27/12/2013 10.13p 10.25p 10.13p 10.13p 0
24/12/2013 10.13p 10.25p 10.13p 10.13p 0
23/12/2013 10.13p 10.25p 10.13p 10.13p 0
20/12/2013 10.13p 10.25p 10.13p 10.13p 5747
19/12/2013 10.13p 10.38p 9.75p 10.13p 0
18/12/2013 10.38p 10.38p 9.75p 10.13p 45992
17/12/2013 10.50p 10.50p 10.00p 10.38p 12250
16/12/2013 10.50p 10.50p 10.00p 10.50p 45000
13/12/2013 10.25p 11.00p 10.25p 10.50p 45454
12/12/2013 10.25p 11.38p 9.34p 10.25p 0
11/12/2013 10.13p 11.38p 9.34p 10.25p 259861
10/12/2013 11.38p 11.38p 11.06p 11.38p 0
09/12/2013 11.38p 11.38p 11.06p 11.38p 0
06/12/2013 11.38p 11.38p 11.06p 11.38p 0
05/12/2013 11.38p 11.38p 11.06p 11.38p 0
04/12/2013 11.38p 11.38p 11.06p 11.38p 5219
03/12/2013 11.38p 11.38p 11.25p 11.38p 0
02/12/2013 11.38p 11.38p 11.25p 11.38p 0
29/11/2013 11.38p 11.38p 11.25p 11.38p 0
28/11/2013 11.25p 11.38p 11.25p 11.38p 15000
27/11/2013 11.38p 11.38p 11.00p 11.25p 20220
26/11/2013 11.50p 11.50p 11.25p 11.38p 15000
25/11/2013 12.13p 12.13p 11.50p 11.50p 83176
22/11/2013 12.25p 12.25p 11.70p 12.13p 10000
21/11/2013 12.13p 12.38p 11.70p 12.13p 0
20/11/2013 12.38p 12.38p 11.70p 12.13p 35784
19/11/2013 12.38p 12.75p 12.38p 12.38p 0
18/11/2013 12.38p 12.75p 12.38p 12.38p 3815
15/11/2013 12.38p 12.38p 11.75p 12.38p 30232
14/11/2013 12.38p 12.38p 11.77p 12.38p 0
13/11/2013 12.38p 12.38p 11.77p 12.38p 16352
12/11/2013 12.38p 12.38p 11.88p 12.38p 11940
11/11/2013 12.38p 13.00p 12.00p 12.38p 0
08/11/2013 12.38p 13.00p 12.00p 12.38p 26327
07/11/2013 12.38p 12.38p 12.00p 12.38p 0
06/11/2013 12.38p 12.38p 12.00p 12.38p 10000
05/11/2013 12.38p 12.38p 12.00p 12.38p 0
04/11/2013 12.38p 12.38p 12.00p 12.38p 40000
01/11/2013 12.13p 13.00p 12.13p 12.38p 15850
31/10/2013 12.13p 12.75p 11.90p 12.13p 0
30/10/2013 12.00p 12.75p 11.90p 12.13p 160535
29/10/2013 11.75p 12.50p 11.75p 12.00p 65477
28/10/2013 11.75p 11.80p 11.75p 11.75p 30000
25/10/2013 11.00p 12.00p 11.00p 11.75p 86500
24/10/2013 11.00p 11.50p 11.00p 11.00p 15860
23/10/2013 11.00p 11.50p 11.00p 11.00p 0
22/10/2013 11.00p 11.50p 11.00p 11.00p 60000
21/10/2013 10.75p 11.50p 10.75p 11.00p 77116
18/10/2013 10.25p 10.75p 10.25p 10.75p 49967
17/10/2013 10.25p 10.33p 10.25p 10.25p 25000
16/10/2013 10.25p 10.34p 10.00p 10.25p 0
15/10/2013 10.25p 10.34p 10.00p 10.25p 32863
14/10/2013 10.25p 10.34p 10.00p 10.25p 18000
11/10/2013 10.25p 10.34p 10.25p 10.25p 21412
10/10/2013 10.25p 10.34p 10.00p 10.25p 25723
09/10/2013 10.63p 10.63p 10.00p 10.25p 14830
08/10/2013 10.63p 10.63p 10.52p 10.63p 0
07/10/2013 10.63p 10.63p 10.52p 10.63p 0
04/10/2013 10.63p 10.63p 10.52p 10.63p 0
03/10/2013 10.63p 10.63p 10.52p 10.63p 0
02/10/2013 10.63p 10.63p 10.52p 10.63p 1700
01/10/2013 10.63p 10.63p 9.50p 10.63p 66666
30/09/2013 11.00p 11.00p 10.60p 10.63p 106150
27/09/2013 11.00p 11.25p 10.75p 11.00p 0
26/09/2013 11.00p 11.25p 10.75p 11.00p 0
25/09/2013 10.75p 11.25p 10.75p 11.00p 5987
24/09/2013 10.75p 10.75p 10.47p 10.75p 2097
23/09/2013 10.75p 10.75p 10.47p 10.75p 0
20/09/2013 10.75p 10.75p 10.47p 10.75p 806
19/09/2013 10.75p 11.50p 10.50p 10.75p 0
18/09/2013 10.75p 11.50p 10.50p 10.75p 0
17/09/2013 10.75p 11.50p 10.50p 10.75p 0
16/09/2013 10.50p 11.50p 10.50p 10.75p 43066
13/09/2013 10.50p 11.00p 10.50p 10.50p 4414
12/09/2013 10.50p 11.00p 10.50p 10.50p 1000
11/09/2013 10.50p 11.00p 10.00p 10.50p 0
10/09/2013 10.50p 11.00p 10.00p 10.50p 0
09/09/2013 10.50p 11.00p 10.00p 10.50p 156948
06/09/2013 10.50p 11.00p 10.50p 10.50p 0
05/09/2013 10.50p 11.00p 10.50p 10.50p 28
04/09/2013 10.50p 11.00p 10.50p 10.50p 6038
03/09/2013 10.50p 11.00p 9.90p 10.50p 0
02/09/2013 10.50p 11.00p 9.90p 10.50p 0
30/08/2013 10.00p 11.00p 9.90p 10.50p 243000
29/08/2013 10.00p 10.40p 10.00p 10.00p 1856
28/08/2013 9.88p 10.50p 9.88p 10.00p 28941
27/08/2013 9.88p 9.88p 9.76p 9.88p 0
23/08/2013 9.88p 9.88p 9.76p 9.88p 0
22/08/2013 9.88p 9.88p 9.76p 9.88p 0
21/08/2013 9.88p 9.88p 9.76p 9.88p 0
20/08/2013 9.88p 9.88p 9.76p 9.88p 307
19/08/2013 9.88p 9.88p 9.76p 9.88p 6500
16/08/2013 9.88p 10.25p 9.88p 9.88p 0
15/08/2013 9.88p 10.25p 9.88p 9.88p 2097
14/08/2013 9.88p 10.20p 9.88p 9.88p 0
13/08/2013 9.88p 10.20p 9.88p 9.88p 50000
12/08/2013 9.88p 9.88p 9.50p 9.88p 780000
09/08/2013 9.88p 10.20p 9.88p 9.88p 20000
08/08/2013 9.88p 9.88p 9.58p 9.88p 41967
07/08/2013 9.88p 10.20p 9.88p 9.88p 30
06/08/2013 9.88p 10.20p 9.88p 9.88p 0
05/08/2013 9.88p 10.20p 9.88p 9.88p 0
02/08/2013 9.88p 10.20p 9.88p 9.88p 0
01/08/2013 9.88p 10.20p 9.88p 9.88p 54000
31/07/2013 9.63p 10.20p 9.63p 9.88p 79827
30/07/2013 9.88p 9.88p 9.50p 9.63p 25000
29/07/2013 9.88p 9.88p 9.58p 9.88p 0
26/07/2013 9.88p 9.88p 9.58p 9.88p 0
25/07/2013 9.88p 9.88p 9.58p 9.88p 6326
24/07/2013 9.88p 10.18p 9.50p 9.88p 0
23/07/2013 9.88p 10.18p 9.88p 9.88p 17974
22/07/2013 9.88p 9.88p 9.58p 9.88p 0
19/07/2013 9.88p 9.88p 9.58p 9.88p 20000
18/07/2013 9.88p 10.25p 9.58p 9.88p 10657
17/07/2013 9.88p 10.09p 9.88p 9.88p 0
16/07/2013 9.88p 10.09p 9.88p 9.88p 10439
15/07/2013 9.75p 10.20p 9.60p 9.88p 41823
12/07/2013 9.38p 10.00p 9.38p 9.75p 62542
11/07/2013 9.25p 9.50p 9.25p 9.38p 43630
10/07/2013 9.25p 9.25p 9.06p 9.25p 0
09/07/2013 9.25p 9.25p 9.06p 9.25p 3500
08/07/2013 9.25p 9.35p 9.06p 9.25p 14038
05/07/2013 9.25p 9.25p 8.60p 9.25p 0
04/07/2013 9.25p 9.25p 8.60p 9.25p 0
03/07/2013 9.25p 9.25p 8.60p 9.25p 0
02/07/2013 9.25p 9.25p 8.60p 9.25p 0
01/07/2013 9.25p 9.25p 8.60p 9.25p 0
28/06/2013 9.25p 9.25p 8.60p 9.25p 0
27/06/2013 9.25p 9.25p 8.60p 9.25p 0
26/06/2013 9.25p 9.25p 8.60p 9.25p 0
25/06/2013 9.25p 9.25p 8.60p 9.25p 0
24/06/2013 9.25p 9.25p 8.60p 9.25p 0
21/06/2013 9.25p 9.25p 8.60p 9.25p 0
20/06/2013 9.25p 9.25p 8.60p 9.25p 40000
19/06/2013 9.25p 9.25p 9.06p 9.25p 0
18/06/2013 9.25p 9.25p 9.06p 9.25p 0
17/06/2013 9.25p 9.25p 9.06p 9.25p 0
14/06/2013 9.25p 9.25p 9.06p 9.25p 0
13/06/2013 9.25p 9.25p 9.06p 9.25p 0
12/06/2013 9.25p 9.25p 9.06p 9.25p 0
11/06/2013 9.25p 9.25p 9.06p 9.25p 750
10/06/2013 9.13p 9.40p 9.13p 9.25p 10000
07/06/2013 9.13p 9.18p 8.75p 9.13p 0
06/06/2013 9.13p 9.18p 8.75p 9.13p 0
05/06/2013 9.13p 9.18p 8.75p 9.13p 0
04/06/2013 9.13p 9.18p 8.75p 9.13p 0
03/06/2013 9.13p 9.18p 8.75p 9.13p 0
31/05/2013 9.13p 9.18p 8.75p 9.13p 0
30/05/2013 8.75p 9.18p 8.75p 9.13p 49779
29/05/2013 8.75p 8.75p 8.67p 8.75p 75000
28/05/2013 8.88p 8.88p 8.50p 8.75p 7316
24/05/2013 8.88p 9.13p 8.38p 8.88p 0
23/05/2013 8.88p 9.13p 8.38p 8.88p 0
22/05/2013 8.88p 9.13p 8.38p 8.88p 0
21/05/2013 9.13p 9.13p 8.38p 8.88p 46796
20/05/2013 9.13p 9.13p 9.01p 9.13p 0
17/05/2013 9.13p 9.13p 9.01p 9.13p 0
16/05/2013 9.13p 9.13p 9.01p 9.13p 0
15/05/2013 9.13p 9.13p 9.01p 9.13p 9812
14/05/2013 9.13p 9.13p 8.80p 9.13p 5000
13/05/2013 9.13p 9.13p 9.00p 9.13p 65000
10/05/2013 9.13p 9.13p 8.80p 9.13p 1017
09/05/2013 9.13p 9.13p 8.75p 9.13p 0
08/05/2013 9.13p 9.13p 8.75p 9.13p 0

*Close Price adjusted for both dividends and splits