Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/07/2012 10.75p 10.75p 10.75p 10.75p 0
06/07/2012 10.75p 10.75p 10.75p 10.75p 0
05/07/2012 10.75p 10.75p 10.75p 10.75p 0
04/07/2012 10.75p 10.75p 10.75p 10.75p 0
03/07/2012 10.75p 10.75p 10.75p 10.75p 4650
02/07/2012 10.75p 10.75p 10.50p 10.75p 6000
29/06/2012 10.75p 10.75p 10.50p 10.75p 0
28/06/2012 10.75p 10.75p 10.50p 10.75p 1300
27/06/2012 10.75p 10.75p 10.75p 10.75p 0
26/06/2012 10.75p 10.75p 10.75p 10.75p 6000
25/06/2012 10.75p 10.75p 10.50p 10.75p 0
22/06/2012 10.75p 10.75p 10.50p 10.75p 0
21/06/2012 10.75p 10.75p 10.50p 10.75p 2205
20/06/2012 10.75p 10.75p 10.50p 10.75p 0
19/06/2012 10.75p 10.75p 10.50p 10.75p 3387
18/06/2012 10.75p 10.88p 10.75p 10.75p 0
15/06/2012 10.75p 10.88p 10.75p 10.75p 0
14/06/2012 10.75p 10.88p 10.75p 10.75p 0
13/06/2012 10.75p 10.88p 10.75p 10.75p 0
12/06/2012 10.88p 10.88p 10.75p 10.75p 8000
11/06/2012 10.88p 10.88p 10.50p 10.88p 0
08/06/2012 10.88p 10.88p 10.50p 10.88p 0
07/06/2012 10.88p 10.88p 10.50p 10.88p 0
06/06/2012 10.88p 10.88p 10.50p 10.88p 0
01/06/2012 10.88p 10.88p 10.50p 10.88p 0
31/05/2012 10.88p 10.88p 10.50p 10.88p 0
30/05/2012 10.88p 10.88p 10.75p 10.88p 0
29/05/2012 10.88p 10.88p 10.75p 10.88p 16667
28/05/2012 10.88p 10.88p 10.75p 10.88p 0
25/05/2012 10.88p 10.88p 10.75p 10.88p 0
24/05/2012 10.88p 10.88p 10.75p 10.88p 0
23/05/2012 10.88p 10.88p 10.75p 10.88p 1475
22/05/2012 10.88p 10.88p 10.75p 10.88p 0
21/05/2012 10.88p 10.88p 10.75p 10.88p 0
18/05/2012 10.88p 10.88p 10.75p 10.88p 6865
17/05/2012 10.88p 10.88p 10.75p 10.88p 0
16/05/2012 10.88p 10.88p 10.75p 10.88p 261
15/05/2012 11.13p 11.13p 10.85p 10.88p 12000
14/05/2012 11.13p 11.13p 10.85p 11.13p 645
11/05/2012 11.13p 11.63p 11.13p 11.13p 0
10/05/2012 11.13p 11.63p 11.13p 11.13p 0
09/05/2012 11.38p 11.63p 11.13p 11.13p 0
08/05/2012 11.38p 11.63p 11.38p 11.38p 0
04/05/2012 11.38p 11.63p 11.38p 11.38p 25000
03/05/2012 11.38p 11.38p 11.15p 11.38p 20000
02/05/2012 11.38p 11.38p 10.75p 11.38p 29000
01/05/2012 9.50p 11.63p 9.45p 11.13p 157584
30/04/2012 13.25p 13.25p 13.20p 13.25p 0
27/04/2012 13.25p 13.25p 13.20p 13.25p 739
26/04/2012 13.25p 13.25p 12.60p 13.25p 8000
25/04/2012 13.25p 13.88p 12.50p 13.25p 0
24/04/2012 13.25p 13.88p 12.50p 13.25p 0
23/04/2012 13.25p 13.88p 12.50p 13.25p 0
20/04/2012 13.88p 13.88p 12.50p 13.25p 88556
19/04/2012 13.88p 13.88p 13.50p 13.88p 0
18/04/2012 13.88p 13.88p 13.50p 13.88p 0
17/04/2012 13.50p 13.88p 13.50p 13.88p 10361
16/04/2012 13.50p 13.50p 13.50p 13.50p 0
13/04/2012 13.50p 13.50p 13.50p 13.50p 0
12/04/2012 13.50p 13.50p 13.50p 13.50p 12856
11/04/2012 13.50p 13.50p 13.00p 13.50p 0
10/04/2012 13.50p 13.50p 13.00p 13.50p 4796
05/04/2012 13.50p 13.55p 13.50p 13.50p 924
04/04/2012 13.50p 13.50p 13.00p 13.50p 0
03/04/2012 13.50p 13.50p 13.00p 13.50p 2671
02/04/2012 14.00p 14.00p 12.50p 13.50p 90882
30/03/2012 14.00p 14.00p 13.10p 14.00p 0
29/03/2012 14.00p 14.00p 13.10p 14.00p 1200
28/03/2012 14.00p 14.00p 13.00p 14.00p 0
27/03/2012 14.00p 14.00p 13.00p 14.00p 0
26/03/2012 14.00p 14.00p 13.00p 14.00p 0
23/03/2012 13.50p 14.00p 13.00p 14.00p 187079
22/03/2012 13.50p 13.58p 13.50p 13.50p 20000
21/03/2012 13.50p 13.70p 13.50p 13.50p 0
20/03/2012 13.50p 13.70p 13.50p 13.50p 0
19/03/2012 13.50p 13.70p 13.50p 13.50p 62500
16/03/2012 13.75p 13.75p 13.30p 13.50p 33333
15/03/2012 13.75p 14.50p 13.75p 13.75p 0
14/03/2012 13.75p 14.50p 13.75p 13.75p 0
13/03/2012 13.75p 14.50p 13.75p 13.75p 10350
12/03/2012 13.75p 13.75p 13.50p 13.75p 0
09/03/2012 13.75p 13.75p 13.50p 13.75p 0
08/03/2012 13.75p 13.75p 13.50p 13.75p 0
07/03/2012 13.75p 13.75p 13.50p 13.75p 0
06/03/2012 13.75p 13.75p 13.50p 13.75p 18368
05/03/2012 14.00p 14.00p 13.60p 14.00p 7724
02/03/2012 14.00p 14.00p 13.10p 14.00p 0
01/03/2012 14.00p 14.00p 13.10p 14.00p 0
29/02/2012 13.50p 13.75p 13.10p 13.75p 0
28/02/2012 13.50p 13.50p 13.10p 13.50p 53333
27/02/2012 13.50p 14.00p 13.50p 13.50p 17500
24/02/2012 13.50p 13.50p 13.12p 13.50p 0
23/02/2012 13.12p 13.50p 13.12p 13.50p 66667
22/02/2012 13.12p 13.50p 13.00p 13.12p 0
21/02/2012 13.12p 13.12p 13.00p 13.12p 11815
20/02/2012 13.12p 13.12p 13.00p 13.12p 25000
17/02/2012 13.12p 13.50p 13.10p 13.12p 0
16/02/2012 13.25p 13.25p 13.10p 13.12p 5000
15/02/2012 13.50p 13.50p 13.15p 13.25p 4612
14/02/2012 13.25p 13.50p 13.25p 13.50p 25000
13/02/2012 13.25p 13.25p 12.70p 13.25p 33724
10/02/2012 13.50p 13.50p 13.25p 13.25p 11000
09/02/2012 13.50p 13.75p 13.30p 13.50p 0
08/02/2012 13.50p 13.75p 13.30p 13.50p 0
07/02/2012 13.75p 13.75p 13.30p 13.50p 15001
06/02/2012 13.25p 14.50p 13.25p 13.50p 34215
03/02/2012 13.25p 13.25p 12.75p 13.25p 15000
02/02/2012 13.00p 13.40p 13.00p 13.25p 55000
01/02/2012 13.00p 13.50p 12.55p 13.00p 104000
31/01/2012 13.00p 13.20p 12.98p 13.00p 0
30/01/2012 13.00p 13.20p 12.98p 13.00p 0
27/01/2012 13.00p 13.20p 12.98p 13.00p 40000
26/01/2012 13.00p 13.00p 12.50p 13.00p 3550
25/01/2012 13.50p 13.50p 13.00p 13.00p 90999
24/01/2012 13.50p 13.75p 13.00p 13.50p 0
23/01/2012 13.75p 13.75p 13.00p 13.50p 60000
20/01/2012 13.75p 14.00p 13.10p 13.75p 313000
19/01/2012 13.75p 13.75p 13.10p 13.75p 1011
18/01/2012 13.75p 13.75p 13.63p 13.75p 0
17/01/2012 13.75p 13.75p 13.63p 13.75p 85000
16/01/2012 13.75p 14.00p 13.00p 13.75p 0
13/01/2012 13.75p 14.00p 13.00p 13.75p 0
12/01/2012 13.75p 14.00p 13.00p 13.75p 0
11/01/2012 13.75p 14.00p 13.00p 13.75p 0
10/01/2012 14.00p 14.00p 13.00p 13.75p 20681
09/01/2012 14.00p 14.00p 13.00p 14.00p 1400
06/01/2012 14.00p 14.00p 13.00p 14.00p 0
05/01/2012 14.00p 14.00p 13.00p 14.00p 5000
04/01/2012 14.25p 14.25p 13.50p 14.00p 28967
03/01/2012 14.25p 14.25p 14.00p 14.25p 0
30/12/2011 14.25p 14.25p 14.00p 14.25p 0
29/12/2011 14.25p 14.25p 14.00p 14.25p 0
28/12/2011 14.00p 14.25p 14.00p 14.25p 22065
23/12/2011 14.00p 14.00p 13.00p 14.00p 0
22/12/2011 14.00p 14.00p 13.00p 14.00p 10000
21/12/2011 14.00p 14.00p 13.05p 14.00p 20000
20/12/2011 14.00p 14.38p 14.00p 14.00p 0
19/12/2011 14.00p 14.38p 14.00p 14.00p 10000
16/12/2011 13.50p 13.50p 13.00p 13.50p 25000
15/12/2011 13.50p 13.50p 13.00p 13.50p 82616
14/12/2011 13.50p 13.50p 13.45p 13.50p 21973
13/12/2011 13.50p 13.50p 13.00p 13.50p 35000
12/12/2011 13.75p 13.75p 13.10p 13.50p 81543
09/12/2011 13.75p 14.25p 13.75p 13.75p 0
08/12/2011 14.25p 14.25p 13.75p 13.75p 20000
07/12/2011 14.50p 14.50p 14.00p 14.50p 10000
06/12/2011 14.50p 14.50p 14.00p 14.50p 65229
05/12/2011 14.00p 14.50p 14.00p 14.50p 259750
02/12/2011 12.75p 13.50p 12.75p 13.25p 106000
01/12/2011 12.75p 12.75p 12.60p 12.75p 500
30/11/2011 12.75p 12.75p 12.25p 12.75p 0
29/11/2011 12.50p 12.75p 12.25p 12.75p 36623
28/11/2011 12.50p 12.65p 12.50p 12.50p 7700
25/11/2011 12.50p 12.65p 12.00p 12.50p 30000
24/11/2011 12.50p 13.38p 12.50p 12.50p 0
23/11/2011 12.75p 13.38p 12.50p 12.50p 0
22/11/2011 12.75p 13.38p 12.75p 12.75p 0
21/11/2011 12.75p 13.38p 12.75p 12.75p 0
18/11/2011 12.75p 13.38p 12.75p 12.75p 0
17/11/2011 13.38p 13.38p 12.75p 12.75p 20000
16/11/2011 13.38p 13.38p 13.25p 13.38p 10254
15/11/2011 13.38p 13.38p 13.25p 13.38p 10000
14/11/2011 13.38p 13.38p 13.30p 13.38p 60000
11/11/2011 13.38p 13.38p 13.25p 13.38p 0
10/11/2011 13.38p 13.38p 13.25p 13.38p 10000
09/11/2011 13.38p 13.38p 13.30p 13.38p 35000
08/11/2011 13.25p 13.40p 13.12p 13.38p 224788
07/11/2011 11.75p 11.75p 11.75p 11.75p 0
04/11/2011 11.75p 11.75p 11.75p 11.75p 0
03/11/2011 11.75p 11.75p 11.75p 11.75p 10000
02/11/2011 11.75p 11.75p 11.50p 11.75p 0
01/11/2011 11.75p 11.75p 11.50p 11.75p 0
31/10/2011 11.75p 11.75p 11.50p 11.75p 10000
28/10/2011 11.75p 11.80p 11.50p 11.75p 0
27/10/2011 11.50p 11.80p 11.50p 11.75p 25000
26/10/2011 12.00p 12.00p 11.00p 11.50p 206500
25/10/2011 12.00p 12.50p 12.00p 12.00p 0
24/10/2011 12.50p 12.50p 12.00p 12.00p 63970
21/10/2011 12.50p 12.50p 12.00p 12.50p 0
20/10/2011 12.50p 12.50p 12.00p 12.50p 45000
19/10/2011 12.50p 12.75p 12.50p 12.50p 0
18/10/2011 12.50p 12.75p 12.50p 12.50p 0
17/10/2011 12.75p 12.75p 12.50p 12.50p 12850
14/10/2011 12.75p 12.90p 12.75p 12.75p 0
13/10/2011 12.75p 12.90p 12.75p 12.75p 75939
12/10/2011 12.75p 13.00p 12.75p 12.75p 0
11/10/2011 12.75p 13.00p 12.75p 12.75p 30000
10/10/2011 12.88p 13.12p 12.50p 12.75p 0
07/10/2011 12.88p 13.12p 12.88p 12.88p 0
06/10/2011 13.12p 13.12p 12.88p 12.88p 0
05/10/2011 12.88p 13.12p 12.88p 13.12p 30000
04/10/2011 12.38p 12.88p 12.00p 12.88p 350000
03/10/2011 12.25p 12.50p 12.25p 12.38p 445396
30/09/2011 12.25p 12.25p 12.00p 12.25p 14400
29/09/2011 12.38p 12.38p 12.30p 12.38p 15000
28/09/2011 12.75p 12.75p 12.38p 12.38p 8000
27/09/2011 12.75p 12.75p 12.50p 12.75p 40000
26/09/2011 12.75p 12.75p 12.50p 12.75p 0
23/09/2011 12.75p 12.75p 12.50p 12.75p 4000
22/09/2011 13.00p 13.25p 12.75p 12.75p 0

*Close Price adjusted for both dividends and splits