Market data

Select a section

Coral Products

(CRU)
Sector: General Industrials
7.53p
0.00p 0.00
Last updated: 12:24:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7.53p 7.80p 7.30p 7.53p 24,553
21/11/2024 7.40p 7.80p 7.25p 7.40p 102,260
20/11/2024 7.40p 7.80p 7.00p 7.40p 13,752
19/11/2024 7.40p 7.45p 7.25p 7.40p 111,287
18/11/2024 7.00p 7.85p 7.00p 7.40p 521,109
15/11/2024 7.00p 7.50p 7.00p 7.00p 10,013
14/11/2024 7.00p 7.50p 7.00p 7.00p 63,410
13/11/2024 7.00p 7.50p 6.50p 7.00p 10,470
12/11/2024 7.00p 7.50p 6.92p 7.00p 101,893
11/11/2024 7.25p 7.50p 6.50p 7.00p 76,650
08/11/2024 7.25p 7.50p 7.25p 7.25p 893
07/11/2024 7.25p 7.28p 7.25p 7.25p 269
06/11/2024 7.25p 7.50p 7.00p 7.25p 38,928
05/11/2024 7.25p 7.50p 7.03p 7.25p 107,905
04/11/2024 6.75p 7.50p 6.50p 7.25p 312,012
01/11/2024 6.50p 7.00p 6.00p 6.75p 692,478
31/10/2024 5.75p 6.65p 5.75p 6.50p 345,806
30/10/2024 6.05p 6.50p 5.50p 5.75p 90,320
29/10/2024 5.80p 6.50p 5.60p 6.05p 183,515
28/10/2024 6.05p 6.05p 5.58p 5.80p 145,526
25/10/2024 6.25p 6.50p 5.60p 6.05p 130,039
24/10/2024 6.25p 6.34p 6.05p 6.25p 250,538
23/10/2024 6.00p 6.50p 5.89p 6.25p 30,758
22/10/2024 5.75p 6.35p 5.72p 6.00p 218,144
21/10/2024 5.75p 6.10p 5.50p 5.75p 357,715
18/10/2024 5.75p 5.98p 5.50p 5.75p 256,803
17/10/2024 5.63p 6.00p 5.25p 5.75p 269,868
16/10/2024 5.38p 5.70p 5.25p 5.63p 360,992
15/10/2024 5.50p 6.00p 4.77p 5.38p 1,086,109
14/10/2024 6.50p 7.00p 5.00p 5.50p 1,989,489
11/10/2024 8.25p 9.00p 7.82p 8.25p 82,920
10/10/2024 8.25p 8.60p 7.82p 8.25p 46,600
09/10/2024 8.25p 9.00p 7.85p 8.25p 20,338
08/10/2024 8.25p 9.00p 8.25p 8.25p 32,832
07/10/2024 8.00p 9.00p 7.50p 8.25p 117,376
04/10/2024 8.25p 9.00p 7.50p 8.25p 152,297
03/10/2024 8.75p 9.00p 7.80p 8.25p 258,444
02/10/2024 8.75p 8.94p 8.51p 8.75p 194,334
01/10/2024 9.00p 9.50p 8.50p 8.75p 44,936
30/09/2024 9.00p 9.19p 8.63p 9.00p 43,884
27/09/2024 9.25p 9.50p 8.63p 9.00p 100,405
26/09/2024 9.25p 9.50p 9.00p 9.25p 76,215
25/09/2024 9.25p 9.45p 9.01p 9.25p 11,128
24/09/2024 9.25p 9.49p 9.03p 9.25p 102,886
23/09/2024 9.25p 9.50p 9.00p 9.25p 85,496
20/09/2024 9.25p 9.70p 9.00p 9.25p 63,303
19/09/2024 9.25p 9.50p 9.00p 9.25p 83,532
18/09/2024 10.00p 10.48p 9.00p 9.25p 45,356
17/09/2024 10.75p 11.00p 9.13p 10.00p 516,624
16/09/2024 11.75p 12.00p 11.00p 11.25p 300,490
13/09/2024 11.75p 12.00p 11.73p 11.75p 93,822
12/09/2024 11.75p 12.00p 11.51p 11.75p 28,396
11/09/2024 12.25p 12.25p 11.55p 12.25p 106,298
10/09/2024 12.25p 12.50p 12.25p 12.25p 392
09/09/2024 12.25p 12.50p 12.07p 12.25p 2,352
06/09/2024 12.25p 12.50p 12.07p 12.25p 21,162
05/09/2024 12.75p 12.75p 12.00p 12.25p 271,274
04/09/2024 13.00p 13.08p 12.50p 13.00p 29,274
03/09/2024 13.00p 13.50p 12.50p 13.00p 2,691
02/09/2024 13.00p 13.12p 12.65p 13.00p 10,675
30/08/2024 12.75p 13.19p 12.65p 13.00p 252,793
29/08/2024 12.75p 12.75p 12.50p 12.75p 27,457
28/08/2024 12.25p 13.50p 12.00p 12.75p 329,391
27/08/2024 12.25p 12.42p 12.00p 12.25p 17,550
26/08/2024 12.25p 12.50p 12.01p 12.25p 7,047
23/08/2024 12.25p 12.50p 12.01p 12.25p 7,047
22/08/2024 12.25p 12.50p 12.01p 12.25p 7,047
21/08/2024 12.25p 12.30p 12.00p 12.25p 52,861
20/08/2024 12.50p 13.00p 12.00p 12.25p 43,287
19/08/2024 12.50p 12.50p 12.00p 12.50p 34,900
16/08/2024 12.50p 13.00p 12.11p 12.50p 121,277
15/08/2024 12.75p 13.00p 12.00p 12.50p 43,086
14/08/2024 12.75p 13.00p 12.50p 12.75p 568
13/08/2024 12.75p 12.78p 12.30p 12.75p 6,358
12/08/2024 12.75p 12.78p 12.75p 12.75p 28,168
09/08/2024 12.75p 13.00p 12.67p 12.75p 90,829
08/08/2024 12.75p 13.00p 12.50p 12.75p 2,542
07/08/2024 12.75p 12.75p 12.66p 12.75p 76,156
06/08/2024 12.75p 12.75p 12.67p 12.75p 0
05/08/2024 12.75p 12.75p 12.50p 12.75p 42,956
02/08/2024 12.75p 12.98p 12.75p 12.75p 13,910
01/08/2024 12.75p 13.00p 12.50p 12.75p 676
31/07/2024 12.75p 12.85p 12.50p 12.75p 59,661
30/07/2024 12.75p 12.97p 12.50p 12.75p 34,301
29/07/2024 13.25p 13.50p 12.63p 12.75p 137,091
26/07/2024 13.25p 13.50p 13.00p 13.25p 68,183
25/07/2024 12.75p 13.35p 12.63p 13.25p 248,811
24/07/2024 13.00p 13.00p 12.75p 12.75p 144,648
23/07/2024 13.00p 13.50p 12.69p 12.75p 171,440
22/07/2024 12.75p 13.00p 12.60p 12.75p 253,657
19/07/2024 12.75p 13.00p 12.75p 12.75p 80,855
18/07/2024 12.75p 13.00p 12.50p 12.75p 46,122
17/07/2024 13.50p 13.58p 12.50p 12.75p 156,724
16/07/2024 13.75p 14.00p 13.10p 13.50p 79,176
15/07/2024 13.75p 14.00p 13.52p 13.75p 23,487
12/07/2024 14.00p 14.50p 13.50p 13.75p 153,039
11/07/2024 14.25p 14.50p 13.51p 14.00p 65,234
10/07/2024 14.50p 14.99p 14.00p 14.25p 151,330
09/07/2024 14.75p 15.50p 14.00p 14.50p 115,626
08/07/2024 13.50p 15.50p 13.50p 15.00p 512,951
05/07/2024 13.00p 14.00p 13.00p 13.50p 154,704
04/07/2024 13.65p 14.00p 12.95p 13.00p 210,697
03/07/2024 14.75p 15.50p 13.50p 14.00p 134,247
02/07/2024 14.75p 15.50p 13.76p 14.75p 120,766
01/07/2024 14.75p 15.50p 14.00p 14.75p 138,429
28/06/2024 14.50p 15.50p 14.26p 14.75p 226,016
27/06/2024 14.25p 14.90p 14.00p 14.50p 311,437
26/06/2024 13.50p 14.50p 13.50p 14.25p 221,576
25/06/2024 13.50p 14.45p 13.50p 13.75p 276,285
24/06/2024 13.00p 14.00p 12.82p 13.50p 655,208
21/06/2024 13.00p 13.20p 12.82p 13.00p 18,262
20/06/2024 13.00p 13.50p 12.50p 13.00p 51,970
19/06/2024 13.00p 13.25p 12.66p 13.00p 7,677
18/06/2024 13.00p 13.25p 12.66p 13.00p 59,681
17/06/2024 13.25p 13.50p 12.62p 13.00p 127,084
14/06/2024 13.25p 13.50p 13.06p 13.25p 391,745
13/06/2024 12.75p 13.50p 12.50p 13.25p 264,049
12/06/2024 12.75p 13.50p 12.13p 13.00p 407,770
11/06/2024 12.25p 13.50p 12.00p 12.50p 325,928
10/06/2024 12.00p 12.40p 11.52p 12.00p 12,350
07/06/2024 12.00p 12.00p 11.67p 12.00p 24,582
06/06/2024 12.00p 12.33p 11.66p 12.00p 36,534
05/06/2024 12.25p 12.33p 11.56p 12.00p 2,627
04/06/2024 12.25p 13.00p 11.85p 12.25p 29,428
03/06/2024 12.00p 12.40p 11.85p 12.25p 63,572
31/05/2024 11.75p 12.50p 11.75p 12.00p 290,744
30/05/2024 11.75p 11.90p 11.42p 11.75p 42,578
29/05/2024 11.50p 11.95p 11.40p 11.75p 81,142
28/05/2024 11.25p 12.00p 11.00p 11.50p 27,025
27/05/2024 11.25p 12.00p 11.25p 11.25p 134,819

Market data

Select a section