Coral Products PLC (CRU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 0.00 | 0.00 | 0.00 | 13.00 | 13.00 | - |
| 03 July 2024 | 14.75 | 15.50 | 13.50 | 14.00 | 14.00 | 134,247 |
| 02 July 2024 | 14.75 | 15.50 | 13.76 | 14.75 | 14.75 | 120,766 |
| 01 July 2024 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 138,429 |
| 28 June 2024 | 14.50 | 15.50 | 14.26 | 14.75 | 14.75 | 226,016 |
| 27 June 2024 | 14.25 | 14.90 | 14.00 | 14.50 | 14.50 | 311,437 |
| 26 June 2024 | 13.50 | 14.50 | 13.87 | 14.25 | 14.25 | 221,576 |
| 25 June 2024 | 13.50 | 14.45 | 13.50 | 13.75 | 13.75 | 276,285 |
| 24 June 2024 | 13.00 | 14.00 | 12.82 | 13.50 | 13.50 | 655,208 |
| 21 June 2024 | 13.00 | 13.20 | 12.82 | 13.00 | 13.00 | 18,262 |
| 20 June 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 51,970 |
| 19 June 2024 | 13.00 | 13.25 | 12.66 | 13.00 | 13.00 | 7,677 |
| 18 June 2024 | 13.00 | 13.25 | 12.66 | 13.00 | 13.00 | 59,681 |
| 17 June 2024 | 13.25 | 13.50 | 12.62 | 13.00 | 13.00 | 127,084 |
| 14 June 2024 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 541,745 |
| 13 June 2024 | 12.75 | 13.50 | 12.50 | 13.25 | 13.25 | 264,049 |
| 12 June 2024 | 12.75 | 13.50 | 12.13 | 13.00 | 13.00 | 407,769 |
| 11 June 2024 | 12.25 | 13.50 | 12.00 | 12.50 | 12.50 | 325,928 |
| 10 June 2024 | 12.00 | 12.40 | 11.52 | 12.00 | 12.00 | 12,350 |
| 07 June 2024 | 12.00 | 11.67 | 11.67 | 12.00 | 12.00 | 24,582 |
| 06 June 2024 | 12.00 | 12.33 | 11.66 | 12.00 | 12.00 | 36,534 |
| 05 June 2024 | 12.25 | 12.33 | 11.56 | 12.00 | 12.00 | 2,627 |
| 04 June 2024 | 12.25 | 13.00 | 11.85 | 12.25 | 12.25 | 29,428 |
| 03 June 2024 | 12.00 | 12.40 | 11.85 | 12.25 | 12.25 | 63,572 |
| 31 May 2024 | 11.75 | 12.50 | 12.00 | 12.00 | 12.00 | 290,744 |
| 30 May 2024 | 11.75 | 11.90 | 11.41 | 11.75 | 11.75 | 42,578 |
| 29 May 2024 | 11.50 | 11.95 | 11.40 | 11.75 | 11.75 | 81,142 |
| 28 May 2024 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 27,025 |
| 24 May 2024 | 11.25 | 12.00 | 11.44 | 11.25 | 11.25 | 134,819 |
| 23 May 2024 | 11.25 | 11.55 | 10.76 | 11.25 | 11.25 | 242,551 |
| 22 May 2024 | 11.25 | 11.85 | 11.33 | 11.25 | 11.25 | 78,805 |
| 21 May 2024 | 11.25 | 11.85 | 10.50 | 11.25 | 11.25 | 63,777 |
| 20 May 2024 | 11.25 | 11.85 | 11.34 | 11.25 | 11.25 | 9,378 |
| 17 May 2024 | 11.25 | 11.55 | 10.70 | 11.25 | 11.25 | 57,974 |
| 16 May 2024 | 10.50 | 12.00 | 10.99 | 11.25 | 11.25 | 137,423 |
| 15 May 2024 | 10.50 | 11.00 | 10.48 | 10.50 | 10.50 | 101,710 |
| 14 May 2024 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 69,623 |
| 13 May 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 258,977 |
| 10 May 2024 | 9.75 | 10.74 | 9.50 | 10.50 | 10.50 | 189,315 |
| 09 May 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 212,715 |
| 08 May 2024 | 9.75 | 9.68 | 9.53 | 9.75 | 9.75 | 58,730 |
| 07 May 2024 | 9.75 | 9.99 | 9.50 | 9.75 | 9.75 | 73,232 |
| 03 May 2024 | 9.75 | 9.94 | 9.60 | 9.75 | 9.75 | 102,409 |
| 02 May 2024 | 9.75 | 10.00 | 9.88 | 9.75 | 9.75 | 30,014 |
| 01 May 2024 | 9.50 | 10.00 | 9.81 | 9.75 | 9.75 | 3,167 |
| 30 Apr 2024 | 9.60 | 10.00 | 9.20 | 9.75 | 9.75 | 103,530 |
| 29 Apr 2024 | 9.60 | 10.00 | 9.20 | 9.60 | 9.60 | 13,373 |
| 26 Apr 2024 | 9.60 | 9.65 | 9.31 | 9.60 | 9.60 | 168,934 |
| 25 Apr 2024 | 9.75 | 9.66 | 9.00 | 9.60 | 9.60 | 183,478 |
| 24 Apr 2024 | 9.85 | 9.72 | 9.30 | 9.75 | 9.75 | 110,000 |
| 23 Apr 2024 | 9.85 | 9.72 | 9.50 | 9.85 | 9.85 | 16,372 |
| 22 Apr 2024 | 9.85 | 9.85 | 9.72 | 9.85 | 9.85 | 3,896 |
| 19 Apr 2024 | 9.85 | 10.00 | 9.72 | 9.85 | 9.85 | 63,010 |
| 18 Apr 2024 | 9.85 | 9.88 | 9.72 | 9.85 | 9.85 | 23,012 |
| 17 Apr 2024 | 9.85 | 10.00 | 9.72 | 9.85 | 9.85 | 4,878 |
| 16 Apr 2024 | 9.90 | 10.00 | 9.70 | 9.85 | 9.85 | 29,284 |
| 15 Apr 2024 | 9.90 | 10.00 | 9.89 | 9.90 | 9.90 | 2,033 |
| 12 Apr 2024 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 87,098 |
| 11 Apr 2024 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 73,818 |
| 10 Apr 2024 | 10.40 | 11.00 | 9.65 | 9.90 | 9.90 | 262,186 |
| 09 Apr 2024 | 10.40 | 10.24 | 9.86 | 10.40 | 10.40 | 203,270 |
| 08 Apr 2024 | 10.40 | 11.00 | 9.80 | 10.40 | 10.40 | 216,912 |
| 05 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 216,858 |
| 04 Apr 2024 | 10.70 | 11.00 | 11.00 | 10.50 | 10.50 | 127,288 |
| 03 Apr 2024 | 10.70 | 10.84 | 10.47 | 10.70 | 10.70 | 52,812 |
| 02 Apr 2024 | 10.70 | 11.00 | 10.41 | 10.70 | 10.70 | 69,581 |
| 28 Mar 2024 | 10.75 | 11.20 | 10.52 | 10.70 | 10.70 | 107,017 |
| 27 Mar 2024 | 10.75 | 10.52 | 10.50 | 10.75 | 10.75 | 53,219 |
| 26 Mar 2024 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | 127,558 |
| 25 Mar 2024 | 10.75 | 11.00 | 10.58 | 10.75 | 10.75 | 89,142 |
| 22 Mar 2024 | 10.75 | 10.82 | 10.60 | 10.75 | 10.75 | 81,030 |
| 21 Mar 2024 | 10.75 | 10.84 | 10.50 | 10.75 | 10.75 | 47,364 |
| 20 Mar 2024 | 11.00 | 10.89 | 10.60 | 11.00 | 11.00 | 3,652 |
| 19 Mar 2024 | 11.00 | 10.68 | 10.50 | 11.00 | 11.00 | 55,817 |
| 18 Mar 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 229,371 |
| 15 Mar 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 51,841 |
| 14 Mar 2024 | 11.25 | 11.42 | 11.13 | 11.25 | 11.25 | 12,729 |
| 13 Mar 2024 | 11.25 | 11.42 | 11.00 | 11.25 | 11.25 | 17,141 |
| 12 Mar 2024 | 11.75 | 11.50 | 11.20 | 11.25 | 11.25 | 222,378 |
| 11 Mar 2024 | 11.75 | 11.51 | 11.51 | 11.75 | 11.75 | 15,307 |
| 08 Mar 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 42,485 |
| 07 Mar 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 155,356 |
| 06 Mar 2024 | 12.00 | 11.94 | 11.51 | 12.00 | 12.00 | 3,868 |
| 05 Mar 2024 | 12.00 | 11.67 | 11.61 | 12.00 | 12.00 | 36,258 |
| 04 Mar 2024 | 12.00 | 12.40 | 11.61 | 12.00 | 12.00 | 110,894 |
| 01 Mar 2024 | 12.50 | 13.00 | 11.91 | 12.00 | 12.00 | 95,183 |
| 29 Feb 2024 | 12.50 | 13.00 | 12.22 | 12.50 | 12.50 | 114,417 |
| 28 Feb 2024 | 12.50 | 12.43 | 12.43 | 12.50 | 12.50 | 16,847 |
| 27 Feb 2024 | 12.50 | 12.43 | 12.00 | 12.50 | 12.50 | 10,226 |
| 26 Feb 2024 | 12.50 | 13.00 | 12.42 | 12.50 | 12.50 | 5,278 |
| 23 Feb 2024 | 12.50 | 12.54 | 12.20 | 12.50 | 12.50 | 62,366 |
| 22 Feb 2024 | 12.25 | 13.00 | 12.00 | 13.00 | 13.00 | 76,622 |
| 21 Feb 2024 | 12.25 | 12.50 | 12.07 | 12.25 | 12.25 | 25,169 |
| 20 Feb 2024 | 12.25 | 12.23 | 12.18 | 12.25 | 12.25 | 49,578 |
| 19 Feb 2024 | 12.25 | 12.50 | 12.18 | 12.25 | 12.25 | 25,559 |
| 16 Feb 2024 | 12.25 | 12.47 | 12.00 | 12.25 | 12.25 | 51,951 |
| 15 Feb 2024 | 12.25 | 12.29 | 12.00 | 12.25 | 12.25 | 11,916 |
| 14 Feb 2024 | 12.25 | 12.29 | 12.29 | 12.25 | 12.25 | 1,000 |
| 13 Feb 2024 | 12.75 | 12.70 | 12.00 | 12.25 | 12.25 | 416,329 |
| 12 Feb 2024 | 12.75 | 12.77 | 12.56 | 12.75 | 12.75 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.