Coro Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.285	0.285	0.280	0.285	285.00	5,820
2022-07-14	0.310	0.314	0.280	0.285	285.00	32,843
2022-07-13	0.280	0.310	0.263	0.305	305.00	55,580
2022-07-12	0.260	0.289	0.251	0.275	275.00	47,019
2022-07-11	0.250	0.270	0.250	0.260	260.00	101,387
2022-07-08	0.255	0.255	0.240	0.245	245.00	16,772
2022-07-07	0.265	0.267	0.250	0.255	255.00	10,103
2022-07-06	0.277	0.277	0.261	0.265	265.00	16,010
2022-07-05	0.260	0.280	0.252	0.280	280.00	117,717
2022-07-04	0.255	0.259	0.240	0.255	255.00	19,948
2022-07-01	0.255	0.255	0.240	0.255	255.00	4,279
2022-06-30	0.265	0.270	0.255	0.258	258.00	2,308
2022-06-29	0.265	0.265	0.260	0.265	265.00	541
2022-06-28	0.280	0.280	0.245	0.265	265.00	11,067
2022-06-27	0.289	0.289	0.265	0.285	285.00	31,214
2022-06-24	0.330	0.330	0.280	0.290	290.00	20,918
2022-06-23	0.335	0.340	0.325	0.329	329.00	2,396
2022-06-22	0.335	0.335	0.323	0.335	335.00	13,531
2022-06-21	0.335	0.335	0.323	0.335	335.00	664
2022-06-20	0.335	0.335	0.330	0.335	335.00	1,080
2022-06-17	0.335	0.340	0.325	0.330	330.00	14,789
2022-06-16	0.355	0.360	0.324	0.335	335.00	12,500
2022-06-15	0.355	0.355	0.340	0.355	355.00	245
2022-06-14	0.355	0.355	0.340	0.355	355.00	1
2022-06-13	0.355	0.355	0.333	0.355	355.00	11,027
2022-06-10	0.355	0.355	0.340	0.355	355.00	907
2022-06-09	0.350	0.358	0.340	0.355	355.00	3,615
2022-06-08	0.350	0.364	0.335	0.350	350.00	89,894
2022-06-07	0.350	0.352	0.345	0.350	350.00	3,130
2022-06-06	0.360	0.360	0.331	0.350	350.00	9,133
2022-06-01	0.338	0.370	0.338	0.355	355.00	9,775
2022-05-31	0.340	0.350	0.320	0.335	335.00	12,595
2022-05-30	0.340	0.344	0.322	0.340	340.00	7,978
2022-05-27	0.340	0.348	0.332	0.340	340.00	5,756
2022-05-26	0.335	0.340	0.310	0.340	340.00	30,106
2022-05-25	0.345	0.348	0.340	0.345	345.00	5,420
2022-05-24	0.330	0.350	0.328	0.345	345.00	41,939
2022-05-23	0.345	0.347	0.315	0.333	333.00	31,595
2022-05-20	0.373	0.373	0.335	0.343	343.00	24,067
2022-05-19	0.380	0.380	0.370	0.375	375.00	12,273
2022-05-18	0.385	0.385	0.380	0.385	385.00	789
2022-05-17	0.405	0.405	0.380	0.385	385.00	5,918
2022-05-16	0.410	0.410	0.385	0.405	405.00	816
2022-05-13	0.405	0.417	0.393	0.410	410.00	5,138
2022-05-12	0.400	0.420	0.390	0.405	405.00	1,104
2022-05-11	0.395	0.410	0.390	0.400	400.00	4,181
2022-05-10	0.400	0.400	0.381	0.390	390.00	7,256
2022-05-09	0.430	0.440	0.400	0.413	413.00	3,757
2022-05-06	0.431	0.431	0.420	0.430	430.00	5,509
2022-05-05	0.443	0.459	0.420	0.454	454.00	24,140
2022-05-04	0.443	0.457	0.425	0.454	454.00	13,739
2022-05-03	0.435	0.470	0.420	0.443	443.00	20,480
2022-04-29	0.440	0.460	0.420	0.435	435.00	12,423
2022-04-28	0.440	0.454	0.430	0.440	440.00	12,947
2022-04-27	0.425	0.438	0.360	0.435	435.00	75,197
2022-04-26	0.435	0.440	0.411	0.425	425.00	7,149
2022-04-25	0.440	0.445	0.420	0.435	435.00	2,546
2022-04-22	0.455	0.460	0.413	0.440	440.00	21,770
2022-04-21	0.460	0.462	0.450	0.455	455.00	16,262
2022-04-20	0.470	0.480	0.450	0.460	460.00	12,066

← NewerPage 19 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.