Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 14.00p 14.50p 13.66p 14.10p 175578
30/09/2022 14.00p 14.50p 13.50p 14.00p 93760
29/09/2022 14.00p 14.50p 13.75p 14.00p 45117
28/09/2022 14.00p 14.50p 13.83p 14.00p 11023
27/09/2022 14.00p 14.50p 13.99p 14.00p 99049
26/09/2022 13.75p 14.50p 13.50p 14.00p 72099
23/09/2022 14.00p 14.50p 13.50p 14.00p 171186
22/09/2022 13.90p 14.20p 13.90p 14.00p 349016
21/09/2022 14.00p 14.13p 13.58p 13.90p 345326
20/09/2022 14.00p 14.50p 13.50p 14.00p 302184
16/09/2022 14.00p 14.50p 13.65p 14.00p 235199
15/09/2022 14.00p 14.40p 13.50p 14.00p 30691
14/09/2022 14.00p 14.19p 13.65p 14.00p 75448
13/09/2022 14.00p 14.50p 14.00p 14.00p 125092
12/09/2022 14.00p 14.50p 13.65p 14.00p 274235
09/09/2022 14.00p 14.50p 13.50p 14.00p 284810
08/09/2022 14.25p 14.50p 13.50p 14.50p 28050
07/09/2022 13.75p 15.15p 13.50p 14.25p 679620
06/09/2022 13.50p 13.50p 13.50p 13.50p 500
05/09/2022 13.50p 13.50p 13.00p 13.50p 69
02/09/2022 13.75p 13.80p 13.00p 13.50p 68381
01/09/2022 13.50p 13.75p 13.00p 13.75p 26846
31/08/2022 13.75p 13.75p 13.00p 13.50p 17712
30/08/2022 14.00p 14.50p 13.00p 13.75p 61845
26/08/2022 14.00p 14.00p 13.90p 14.00p 20251
25/08/2022 14.00p 14.40p 13.50p 14.40p 52415
24/08/2022 14.00p 14.50p 13.50p 14.00p 19720
23/08/2022 14.00p 14.01p 13.50p 14.00p 12289
22/08/2022 14.00p 14.50p 13.50p 14.00p 2040
19/08/2022 14.00p 14.25p 13.50p 14.00p 10076
18/08/2022 14.25p 14.40p 13.50p 14.00p 114764
17/08/2022 14.25p 15.00p 13.51p 14.25p 36849
16/08/2022 14.50p 14.90p 13.50p 14.25p 105783
15/08/2022 14.25p 15.00p 14.00p 14.50p 32138
12/08/2022 14.25p 14.75p 13.73p 14.25p 112640
11/08/2022 14.25p 15.00p 13.66p 14.25p 41000
10/08/2022 14.25p 14.25p 14.25p 14.25p 0
09/08/2022 14.25p 14.75p 13.60p 14.25p 7225
08/08/2022 14.25p 14.90p 13.88p 14.25p 27003
05/08/2022 14.75p 14.85p 14.25p 14.25p 18272
04/08/2022 14.75p 14.75p 14.75p 14.75p 0
03/08/2022 14.75p 14.75p 14.75p 14.75p 0
02/08/2022 14.75p 15.00p 14.75p 14.75p 96
01/08/2022 14.75p 15.00p 14.50p 14.75p 52971
29/07/2022 14.75p 15.00p 14.75p 14.75p 13767
28/07/2022 14.50p 15.00p 14.50p 14.75p 102653
27/07/2022 14.50p 14.89p 14.50p 14.50p 32196
26/07/2022 14.00p 15.00p 14.00p 14.50p 29253
25/07/2022 13.90p 14.48p 13.68p 14.00p 41928
22/07/2022 13.90p 14.00p 13.63p 13.90p 48263
21/07/2022 13.75p 14.38p 13.15p 13.90p 139002
20/07/2022 13.75p 14.20p 13.75p 13.75p 120000
19/07/2022 13.75p 14.00p 12.50p 13.75p 198808
18/07/2022 13.75p 14.00p 13.50p 13.75p 324
15/07/2022 14.25p 14.25p 13.69p 13.75p 109541
14/07/2022 14.25p 14.25p 14.00p 14.25p 32
13/07/2022 14.50p 14.50p 14.00p 14.25p 7080
12/07/2022 14.50p 14.50p 14.25p 14.50p 2028
11/07/2022 15.05p 15.17p 14.30p 14.50p 19796
08/07/2022 15.05p 15.20p 15.05p 15.05p 13157
07/07/2022 15.05p 15.25p 15.05p 15.05p 3300
06/07/2022 15.05p 15.05p 14.30p 15.05p 23663
05/07/2022 15.05p 15.35p 15.05p 15.05p 19886
04/07/2022 14.35p 15.70p 14.16p 15.05p 120794
01/07/2022 15.10p 15.10p 13.90p 14.35p 146009
30/06/2022 15.10p 15.40p 15.10p 15.10p 90000
29/06/2022 15.10p 15.40p 15.10p 15.10p 3081
28/06/2022 15.35p 15.43p 15.00p 15.10p 62130
27/06/2022 15.50p 15.50p 15.00p 15.35p 29685
24/06/2022 15.40p 15.65p 15.40p 15.65p 59451
23/06/2022 15.00p 15.50p 14.50p 15.40p 62292
22/06/2022 15.65p 15.80p 14.50p 15.00p 118079
21/06/2022 15.75p 15.80p 15.00p 15.65p 106750
20/06/2022 16.00p 16.37p 15.13p 15.75p 142847
17/06/2022 15.75p 16.40p 15.50p 16.00p 58816
16/06/2022 17.25p 17.25p 15.75p 15.75p 161902
15/06/2022 17.25p 17.28p 16.50p 17.25p 45026
14/06/2022 17.50p 17.70p 16.50p 17.25p 100559
13/06/2022 17.50p 17.70p 16.50p 17.50p 203787
10/06/2022 17.25p 18.00p 16.70p 17.50p 172280
09/06/2022 17.50p 17.50p 16.50p 17.25p 126656
08/06/2022 17.50p 20.00p 16.83p 17.50p 1162705
07/06/2022 16.75p 17.17p 16.15p 16.75p 86029
06/06/2022 16.00p 17.50p 15.50p 16.75p 190210
01/06/2022 16.00p 16.50p 15.75p 16.00p 57084
31/05/2022 15.75p 16.55p 15.75p 16.00p 47000
30/05/2022 15.25p 16.28p 15.25p 15.75p 37500
27/05/2022 15.50p 15.50p 14.50p 15.25p 10289
26/05/2022 15.50p 15.84p 15.50p 15.50p 17871
25/05/2022 15.50p 15.84p 15.13p 15.50p 3896
24/05/2022 15.50p 15.50p 15.00p 15.50p 6496
23/05/2022 15.50p 15.50p 15.50p 15.50p 0
20/05/2022 15.50p 15.50p 15.50p 15.50p 0
19/05/2022 15.50p 15.84p 15.50p 15.50p 3106
18/05/2022 15.50p 15.84p 15.13p 15.50p 7019
17/05/2022 15.50p 15.50p 15.13p 15.50p 5707
16/05/2022 15.50p 15.84p 15.13p 15.50p 45334
13/05/2022 15.50p 15.85p 15.13p 15.50p 19974
12/05/2022 15.50p 15.50p 15.50p 15.50p 0
11/05/2022 16.00p 16.20p 15.13p 15.50p 68611
10/05/2022 16.00p 16.50p 15.00p 16.00p 137272
09/05/2022 15.50p 16.24p 15.00p 16.00p 42646
06/05/2022 16.25p 16.85p 15.50p 15.50p 62405
05/05/2022 15.50p 16.85p 15.50p 16.25p 120320
04/05/2022 15.50p 15.74p 15.00p 15.50p 49231
03/05/2022 15.50p 15.50p 15.50p 15.50p 0
29/04/2022 15.50p 15.70p 15.19p 15.50p 8148
28/04/2022 15.50p 15.50p 15.50p 15.50p 0
27/04/2022 15.50p 15.50p 15.00p 15.50p 9000
26/04/2022 15.50p 15.74p 15.00p 15.50p 16110
25/04/2022 15.50p 15.50p 15.15p 15.50p 19946
22/04/2022 15.50p 15.75p 15.15p 15.50p 70570
21/04/2022 15.50p 15.90p 15.50p 15.50p 12307
20/04/2022 15.25p 16.50p 15.00p 15.50p 164381
19/04/2022 14.00p 15.00p 13.50p 14.00p 8275
14/04/2022 14.25p 14.25p 14.00p 14.00p 5000
13/04/2022 14.25p 14.50p 13.50p 14.00p 4176
12/04/2022 14.25p 14.25p 14.25p 14.25p 0
11/04/2022 14.25p 14.25p 13.58p 14.25p 7183
08/04/2022 14.25p 14.25p 14.25p 14.25p 0
07/04/2022 14.25p 14.62p 13.58p 14.25p 1769
06/04/2022 14.25p 14.62p 13.60p 14.25p 38375
05/04/2022 14.25p 14.25p 14.25p 14.25p 0
04/04/2022 14.25p 14.25p 13.60p 14.25p 15000
01/04/2022 14.25p 14.25p 14.25p 14.25p 0
31/03/2022 13.75p 14.50p 13.00p 14.25p 98862
30/03/2022 14.50p 14.50p 13.70p 13.70p 159113
29/03/2022 14.50p 15.00p 14.21p 14.50p 77039
28/03/2022 14.50p 15.00p 14.19p 14.50p 27710
25/03/2022 14.50p 14.50p 14.50p 14.50p 3566
24/03/2022 14.25p 15.00p 14.00p 14.50p 35647
23/03/2022 14.25p 14.25p 14.25p 14.25p 0
22/03/2022 14.25p 14.99p 14.25p 14.25p 56750
21/03/2022 14.25p 14.25p 14.00p 14.25p 3469
18/03/2022 14.25p 14.25p 14.25p 14.25p 0
17/03/2022 14.25p 14.75p 14.25p 14.25p 3389
16/03/2022 14.25p 14.25p 14.25p 14.25p 0
15/03/2022 14.25p 14.25p 13.66p 14.25p 1120
14/03/2022 14.25p 14.25p 14.25p 14.25p 0
11/03/2022 14.25p 14.62p 13.66p 14.25p 69856
10/03/2022 14.25p 14.50p 13.50p 14.25p 27027
09/03/2022 14.25p 14.25p 13.65p 14.25p 25000
08/03/2022 14.50p 14.50p 14.25p 14.25p 51649
07/03/2022 15.25p 15.50p 13.63p 14.50p 144498
04/03/2022 15.25p 15.70p 14.50p 15.25p 1258
03/03/2022 15.25p 15.25p 15.25p 15.25p 0
02/03/2022 15.25p 15.63p 14.65p 15.25p 24544
01/03/2022 15.25p 15.75p 14.75p 15.25p 54825
28/02/2022 15.25p 15.75p 14.75p 15.25p 18543
25/02/2022 15.25p 15.25p 14.75p 15.25p 32818
24/02/2022 15.25p 16.00p 14.75p 15.25p 51805
23/02/2022 15.25p 15.67p 14.73p 15.25p 40436
22/02/2022 15.25p 15.25p 15.25p 15.25p 0
21/02/2022 15.75p 16.00p 14.45p 15.25p 326915
18/02/2022 16.00p 16.50p 15.00p 15.75p 95200
17/02/2022 16.00p 16.00p 16.00p 16.00p 0
16/02/2022 16.00p 16.00p 16.00p 16.00p 0
15/02/2022 16.50p 17.00p 15.50p 16.00p 114533
14/02/2022 16.50p 16.75p 16.00p 16.50p 42595
11/02/2022 16.00p 17.10p 16.00p 16.50p 264435
10/02/2022 16.00p 16.49p 15.80p 16.00p 15731
09/02/2022 16.00p 16.49p 16.00p 16.00p 27293
08/02/2022 15.00p 16.50p 15.00p 16.00p 306711
07/02/2022 15.00p 15.40p 14.51p 15.00p 51998
04/02/2022 15.00p 15.00p 14.00p 14.50p 52618
03/02/2022 15.00p 15.00p 14.50p 15.00p 31000
02/02/2022 14.00p 15.00p 14.00p 15.00p 143575
01/02/2022 14.50p 14.73p 14.00p 14.00p 99947
31/01/2022 14.50p 15.00p 13.50p 14.50p 78397
28/01/2022 14.50p 14.90p 14.00p 14.50p 193621
27/01/2022 14.75p 14.75p 14.00p 14.50p 78037
26/01/2022 14.75p 15.00p 14.18p 14.75p 20909
25/01/2022 14.50p 15.50p 14.00p 14.75p 218921
24/01/2022 15.50p 15.50p 14.00p 14.50p 190606
21/01/2022 16.00p 16.00p 14.95p 15.50p 136071
20/01/2022 16.25p 16.25p 15.25p 16.00p 244389
19/01/2022 16.25p 16.25p 15.60p 16.25p 65239
18/01/2022 16.00p 17.00p 15.60p 16.25p 24990
17/01/2022 16.00p 16.00p 15.60p 16.00p 31000
14/01/2022 16.25p 16.50p 15.50p 16.00p 138347
13/01/2022 15.00p 16.55p 14.60p 16.25p 1542695
12/01/2022 14.75p 15.24p 14.50p 15.00p 214925
10/01/2022 15.00p 15.00p 14.50p 14.75p 72766
07/01/2022 15.00p 15.50p 14.00p 15.00p 15817
06/01/2022 15.00p 15.00p 14.75p 15.00p 95395
05/01/2022 15.00p 15.32p 15.00p 15.00p 40648
04/01/2022 15.00p 15.39p 14.75p 15.00p 68507
03/01/2022 15.00p 15.38p 15.00p 15.00p 4793
31/12/2021 15.00p 15.38p 15.00p 15.00p 4793
30/12/2021 15.00p 15.50p 14.00p 15.00p 6671
29/12/2021 15.00p 15.38p 14.70p 15.00p 23043
28/12/2021 15.00p 15.38p 15.00p 15.00p 6500
27/12/2021 15.00p 15.38p 15.00p 15.00p 6500
24/12/2021 15.00p 15.38p 15.00p 15.00p 6500
23/12/2021 15.00p 15.40p 15.00p 15.00p 15000
22/12/2021 15.00p 15.40p 14.50p 15.00p 14001
21/12/2021 15.00p 15.00p 14.50p 15.00p 3000
20/12/2021 15.25p 15.50p 13.75p 15.00p 351055
17/12/2021 15.25p 15.25p 15.00p 15.25p 32864
16/12/2021 15.25p 15.25p 15.00p 15.25p 116592

*Close Price adjusted for both dividends and splits