Coral Products (CRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2021 15.75p 15.90p 15.00p 15.25p 32642
14/12/2021 15.75p 16.20p 15.00p 15.75p 59000
13/12/2021 15.50p 15.90p 14.50p 15.75p 217754
10/12/2021 15.50p 15.60p 15.10p 15.50p 2828
09/12/2021 15.50p 15.60p 15.10p 15.50p 4468
08/12/2021 15.50p 15.65p 15.50p 15.50p 6207
07/12/2021 15.50p 15.75p 15.10p 15.50p 45660
06/12/2021 16.00p 16.50p 15.50p 15.50p 330495
03/12/2021 16.75p 17.13p 15.50p 16.00p 301271
02/12/2021 15.75p 17.00p 15.75p 16.75p 219308
01/12/2021 16.05p 16.05p 15.50p 15.75p 36392
30/11/2021 15.75p 16.00p 15.00p 15.75p 152832
29/11/2021 15.50p 16.40p 15.50p 15.75p 110139
26/11/2021 15.75p 16.00p 15.00p 15.50p 247145
25/11/2021 16.00p 16.00p 15.50p 15.75p 72082
24/11/2021 15.75p 16.40p 15.75p 16.00p 87733
23/11/2021 15.50p 16.50p 15.50p 16.00p 655333
22/11/2021 14.50p 16.00p 14.00p 15.50p 333859
19/11/2021 14.50p 14.65p 14.00p 14.50p 23207
18/11/2021 15.00p 15.50p 14.50p 14.50p 113352
17/11/2021 15.00p 15.00p 14.54p 15.00p 108905
16/11/2021 15.00p 15.30p 14.56p 15.00p 20601
15/11/2021 15.00p 15.30p 14.50p 15.00p 100005
12/11/2021 15.25p 15.25p 14.56p 15.00p 57666
11/11/2021 15.50p 15.50p 14.26p 15.25p 332047
10/11/2021 15.50p 15.95p 15.20p 15.50p 292195
09/11/2021 15.75p 16.20p 15.00p 15.50p 382933
08/11/2021 15.75p 16.18p 15.00p 15.75p 97779
05/11/2021 16.00p 16.20p 15.30p 15.75p 146182
04/11/2021 15.50p 16.50p 15.26p 16.00p 130820
03/11/2021 16.00p 16.13p 15.26p 15.50p 204768
02/11/2021 16.00p 16.25p 15.50p 16.00p 71299
01/11/2021 16.00p 16.50p 15.50p 16.00p 410655
29/10/2021 15.25p 17.50p 15.03p 16.00p 1175292
28/10/2021 14.50p 15.50p 14.50p 15.25p 640499
27/10/2021 15.50p 16.40p 14.05p 14.50p 760310
26/10/2021 14.75p 15.50p 14.53p 15.50p 233273
25/10/2021 14.00p 15.40p 14.00p 14.75p 204059
22/10/2021 13.75p 14.50p 13.50p 14.00p 30165
21/10/2021 13.50p 14.50p 13.00p 13.75p 33156
20/10/2021 13.50p 14.00p 13.46p 13.50p 10559
19/10/2021 13.50p 14.00p 13.46p 13.50p 48403
18/10/2021 13.25p 14.00p 13.00p 13.50p 81193
15/10/2021 13.00p 13.50p 13.00p 13.25p 100972
14/10/2021 13.25p 13.50p 13.25p 13.25p 43867
13/10/2021 13.25p 13.70p 13.00p 13.25p 209446
12/10/2021 13.20p 13.50p 13.00p 13.25p 460937
11/10/2021 13.50p 13.50p 13.05p 13.20p 400617
08/10/2021 14.00p 14.50p 13.27p 13.50p 26102
07/10/2021 13.50p 14.50p 13.00p 14.00p 96730
06/10/2021 13.50p 13.94p 13.00p 13.50p 1767718
05/10/2021 14.00p 14.00p 12.55p 13.50p 1484838
04/10/2021 14.00p 14.14p 13.63p 14.00p 148967
01/10/2021 14.00p 14.00p 13.75p 14.00p 907
30/09/2021 12.45p 14.20p 12.00p 14.00p 338918
29/09/2021 12.45p 12.45p 12.45p 12.45p 0
28/09/2021 12.45p 12.80p 12.45p 12.45p 75854
27/09/2021 12.45p 12.70p 12.11p 12.45p 5207
24/09/2021 12.45p 12.50p 12.45p 12.45p 0
23/09/2021 12.45p 12.45p 12.45p 12.45p 0
22/09/2021 12.45p 12.53p 12.11p 12.45p 27839
21/09/2021 12.45p 12.70p 11.65p 12.45p 439285
20/09/2021 13.00p 13.00p 12.00p 12.45p 168989
17/09/2021 13.00p 13.00p 13.00p 13.00p 10000
16/09/2021 13.00p 13.00p 13.00p 13.00p 0
15/09/2021 13.00p 13.00p 12.60p 13.00p 25080
14/09/2021 13.00p 13.00p 12.64p 13.00p 1630
13/09/2021 13.50p 13.50p 12.64p 13.00p 61557
10/09/2021 13.25p 13.70p 13.00p 13.50p 65010
09/09/2021 13.25p 13.25p 13.24p 13.25p 42477
08/09/2021 13.25p 13.25p 12.60p 13.25p 102040
07/09/2021 13.50p 13.70p 13.00p 13.70p 89619
06/09/2021 13.50p 13.74p 13.02p 13.50p 102265
03/09/2021 13.50p 13.75p 13.50p 13.50p 1635
02/09/2021 13.60p 13.89p 13.00p 13.50p 12418
01/09/2021 13.60p 13.89p 13.60p 13.60p 1817
31/08/2021 13.60p 13.60p 13.20p 13.60p 100
30/08/2021 13.60p 14.00p 13.60p 13.60p 3000
27/08/2021 13.60p 14.00p 13.60p 13.60p 3000
26/08/2021 13.60p 14.00p 13.20p 13.60p 10829
25/08/2021 13.75p 14.00p 13.60p 13.60p 55
24/08/2021 14.00p 14.00p 13.25p 13.75p 53320
23/08/2021 14.00p 14.10p 13.50p 14.00p 31551
20/08/2021 14.00p 14.00p 14.00p 14.00p 0
19/08/2021 14.00p 14.00p 13.60p 14.00p 60620
18/08/2021 14.00p 14.15p 13.60p 14.00p 44653
17/08/2021 14.00p 14.15p 14.00p 14.00p 14664
16/08/2021 14.00p 14.20p 13.70p 14.00p 46174
13/08/2021 13.75p 14.20p 13.50p 14.00p 91789
12/08/2021 13.75p 13.93p 13.70p 13.75p 8464
11/08/2021 13.75p 13.75p 13.70p 13.75p 800
10/08/2021 14.00p 14.25p 13.50p 13.75p 170972
09/08/2021 14.00p 14.50p 13.75p 14.00p 51997
06/08/2021 14.00p 14.00p 13.75p 14.00p 6000
05/08/2021 14.00p 14.50p 14.00p 14.00p 5103
04/08/2021 14.00p 14.50p 13.77p 14.00p 99230
03/08/2021 14.00p 14.00p 14.00p 14.00p 0
02/08/2021 14.00p 14.50p 14.00p 14.00p 100287
30/07/2021 13.75p 15.00p 13.50p 14.00p 80594
29/07/2021 13.75p 14.20p 13.75p 13.75p 21548
28/07/2021 13.75p 13.94p 13.65p 13.75p 40841
27/07/2021 13.60p 14.00p 13.35p 13.75p 173648
26/07/2021 13.25p 13.60p 13.00p 13.60p 84408
23/07/2021 12.95p 13.50p 12.95p 13.25p 100000
22/07/2021 12.95p 13.30p 12.85p 12.95p 46542
21/07/2021 12.95p 13.35p 12.95p 12.95p 749
20/07/2021 12.95p 13.35p 12.95p 12.95p 25545
19/07/2021 13.20p 13.20p 12.85p 12.95p 20539
16/07/2021 13.20p 13.35p 13.00p 13.20p 13745
15/07/2021 12.95p 13.40p 12.80p 13.20p 309810
14/07/2021 12.95p 13.20p 12.80p 12.95p 10500
13/07/2021 12.95p 13.50p 12.95p 12.95p 41052
12/07/2021 12.95p 13.19p 12.55p 12.95p 81577
09/07/2021 12.95p 13.24p 12.55p 12.95p 118474
08/07/2021 13.25p 13.25p 12.59p 12.95p 105506
07/07/2021 13.20p 13.35p 13.06p 13.20p 52460
06/07/2021 13.20p 13.40p 13.20p 13.20p 39801
05/07/2021 13.25p 13.40p 13.00p 13.20p 120104
02/07/2021 13.20p 13.40p 13.15p 13.20p 78199
01/07/2021 12.95p 13.40p 12.90p 13.20p 141979
30/06/2021 12.95p 12.95p 12.65p 12.95p 117392
29/06/2021 12.95p 13.25p 12.55p 12.95p 465263
28/06/2021 12.95p 13.40p 12.95p 12.95p 22620
25/06/2021 12.95p 13.10p 12.50p 12.95p 170530
24/06/2021 14.25p 14.25p 12.95p 12.95p 288744
23/06/2021 14.25p 14.25p 13.50p 14.25p 49500
22/06/2021 13.50p 14.25p 13.50p 14.25p 259934
21/06/2021 13.50p 13.88p 13.10p 13.50p 46998
18/06/2021 13.75p 14.50p 13.10p 14.00p 170517
17/06/2021 13.75p 13.90p 13.50p 13.75p 89432
16/06/2021 14.00p 14.40p 13.10p 13.75p 434537
15/06/2021 14.00p 14.11p 13.50p 14.00p 277936
14/06/2021 13.75p 14.40p 12.89p 14.00p 179436
11/06/2021 14.25p 14.50p 13.10p 13.75p 222948
10/06/2021 14.25p 14.74p 13.98p 14.25p 16931
09/06/2021 14.25p 14.74p 14.03p 14.25p 32510
08/06/2021 14.50p 14.90p 14.11p 14.25p 100941
07/06/2021 14.25p 14.50p 14.15p 14.50p 215089
04/06/2021 14.00p 14.50p 14.00p 14.25p 115266
03/06/2021 14.25p 14.30p 13.75p 14.00p 137562
02/06/2021 14.50p 14.84p 13.75p 14.25p 263541
01/06/2021 13.75p 15.00p 13.50p 14.50p 832321
31/05/2021 13.50p 13.90p 13.06p 13.50p 65902
28/05/2021 13.50p 13.90p 13.06p 13.50p 65902
27/05/2021 13.75p 13.75p 13.05p 13.50p 63951
26/05/2021 13.75p 13.75p 13.75p 13.75p 0
25/05/2021 14.25p 14.25p 13.50p 13.75p 219112
24/05/2021 14.25p 14.26p 13.50p 14.25p 96259
21/05/2021 14.25p 14.25p 13.50p 14.25p 50800
20/05/2021 14.25p 14.25p 14.10p 14.25p 1120
19/05/2021 14.00p 14.00p 13.10p 14.00p 1179557
18/05/2021 14.00p 14.40p 14.00p 14.00p 27333
17/05/2021 14.25p 14.70p 13.75p 14.00p 110326
14/05/2021 14.25p 14.80p 13.75p 14.25p 39942
13/05/2021 14.75p 14.75p 13.65p 14.25p 138779
12/05/2021 14.75p 15.00p 14.75p 14.75p 5419
11/05/2021 14.75p 15.14p 14.26p 14.75p 110736
10/05/2021 14.75p 15.15p 14.26p 14.75p 391242
07/05/2021 15.00p 15.18p 14.26p 14.75p 494425
06/05/2021 14.75p 15.24p 14.50p 15.00p 517917
05/05/2021 15.00p 15.50p 14.00p 15.00p 1704846
04/05/2021 15.00p 15.50p 14.66p 15.00p 671524
03/05/2021 15.00p 15.20p 14.50p 15.00p 548578
30/04/2021 15.00p 15.20p 14.50p 15.00p 498578
29/04/2021 14.50p 15.29p 14.42p 15.00p 1320126
28/04/2021 14.00p 14.95p 14.00p 14.50p 1012249
27/04/2021 13.90p 14.40p 13.90p 14.00p 116522
26/04/2021 13.50p 14.00p 13.50p 13.90p 290130
23/04/2021 13.00p 13.70p 12.50p 13.50p 561687
22/04/2021 13.00p 13.30p 13.00p 13.00p 40592
21/04/2021 12.75p 13.00p 12.56p 13.00p 98630
20/04/2021 13.50p 13.50p 12.50p 12.75p 17501
19/04/2021 13.50p 13.50p 13.00p 13.50p 10479
16/04/2021 13.50p 13.50p 13.00p 13.50p 16705
15/04/2021 13.50p 13.50p 13.00p 13.50p 70190
14/04/2021 13.75p 14.25p 13.23p 13.50p 28814
13/04/2021 13.75p 14.25p 13.75p 13.75p 42025
12/04/2021 13.75p 14.50p 13.25p 13.75p 30100
09/04/2021 13.75p 14.50p 13.75p 13.75p 28232
08/04/2021 13.75p 14.00p 13.22p 13.75p 87202
07/04/2021 13.75p 14.40p 13.18p 13.75p 89234
06/04/2021 13.50p 14.40p 13.18p 13.75p 147648
05/04/2021 13.50p 13.90p 13.05p 13.50p 250680
02/04/2021 13.50p 13.90p 13.05p 13.50p 250680
01/04/2021 13.50p 13.90p 13.05p 13.50p 325680
31/03/2021 13.40p 13.90p 13.05p 13.50p 203075
30/03/2021 13.25p 13.70p 12.71p 13.40p 36833
29/03/2021 13.25p 13.98p 12.71p 13.25p 220920
26/03/2021 13.00p 13.50p 13.00p 13.00p 504148
25/03/2021 11.75p 13.40p 11.75p 13.00p 521695
24/03/2021 11.75p 12.00p 11.50p 11.75p 319600
23/03/2021 11.00p 11.75p 10.60p 11.75p 64355
22/03/2021 11.00p 11.00p 10.60p 11.00p 29717
19/03/2021 11.00p 11.00p 10.70p 11.00p 19346
18/03/2021 11.00p 11.40p 10.50p 11.00p 97494
17/03/2021 11.00p 11.40p 10.65p 11.00p 191998
16/03/2021 11.50p 11.68p 11.00p 11.00p 75923
15/03/2021 11.50p 11.80p 11.00p 11.50p 64448
12/03/2021 11.50p 11.83p 11.01p 11.50p 86992
11/03/2021 11.50p 11.84p 11.06p 11.50p 42972

*Close Price adjusted for both dividends and splits