Coro Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.075 | 1.117 | 1.000 | 1.075 | 10.750 | 17,893 |
| 2025-05-22 | 1.075 | 1.132 | 1.000 | 1.075 | 10.750 | 1,118 |
| 2025-05-21 | 1.075 | 1.117 | 1.011 | 1.075 | 10.750 | 51,276 |
| 2025-05-20 | 1.150 | 1.200 | 1.000 | 1.075 | 10.750 | 160,596 |
| 2025-05-19 | 1.150 | 1.150 | 1.100 | 1.150 | 11.500 | 2,015 |
| 2025-05-16 | 1.150 | 1.180 | 1.117 | 1.150 | 11.500 | 2,104 |
| 2025-05-15 | 1.150 | 1.150 | 1.125 | 1.150 | 11.500 | 57,000 |
| 2025-05-14 | 1.150 | 1.195 | 1.116 | 1.150 | 11.500 | 21,375 |
| 2025-05-13 | 1.150 | 1.170 | 1.115 | 1.150 | 11.500 | 57,679 |
| 2025-05-12 | 1.175 | 1.187 | 1.100 | 1.150 | 11.500 | 138,722 |
| 2025-05-09 | 1.100 | 1.200 | 1.050 | 1.175 | 11.750 | 484,950 |
| 2025-05-08 | 1.025 | 1.087 | 1.012 | 1.075 | 10.750 | 183,404 |
| 2025-05-07 | 0.975 | 1.050 | 0.950 | 1.025 | 10.250 | 546,192 |
| 2025-05-06 | 1.000 | 1.000 | 0.975 | 0.975 | 9.750 | 2,992 |
| 2025-05-02 | 0.955 | 1.100 | 0.955 | 0.975 | 9.750 | 386,546 |
| 2025-05-01 | 0.950 | 1.000 | 0.900 | 0.950 | 9.500 | 218 |
| 2025-04-30 | 0.900 | 1.000 | 0.900 | 0.950 | 9.500 | 185,710 |
| 2025-04-29 | 0.825 | 0.875 | 0.800 | 0.875 | 8.750 | 241 |
| 2025-04-28 | 0.825 | 0.844 | 0.800 | 0.825 | 8.250 | 8,872 |
| 2025-04-25 | 0.850 | 0.900 | 0.800 | 0.825 | 8.250 | 30,465 |
| 2025-04-24 | 0.850 | 0.880 | 0.812 | 0.850 | 8.500 | 351 |
| 2025-04-23 | 0.850 | 0.900 | 0.800 | 0.850 | 8.500 | 5,958 |
| 2025-04-22 | 0.850 | 0.918 | 0.812 | 0.850 | 8.500 | 5,545 |
| 2025-04-17 | 0.875 | 0.900 | 0.800 | 0.900 | 9.000 | 48,311 |
| 2025-04-16 | 0.875 | 0.900 | 0.833 | 0.900 | 9.000 | 7,244 |
| 2025-04-15 | 0.875 | 0.900 | 0.833 | 0.875 | 8.750 | 2,805 |
| 2025-04-14 | 0.950 | 1.000 | 0.820 | 0.875 | 8.750 | 67,835 |
| 2025-04-11 | 1.050 | 1.100 | 0.820 | 0.980 | 9.800 | 134,593 |
| 2025-04-10 | 1.375 | 1.450 | 0.810 | 1.050 | 10.500 | 324,916 |
| 2025-04-09 | 1.325 | 1.350 | 1.300 | 1.325 | 13.250 | 29,115 |
| 2025-04-08 | 1.370 | 1.370 | 1.300 | 1.300 | 13.000 | 30,599 |
| 2025-04-07 | 1.390 | 1.390 | 1.300 | 1.375 | 13.750 | 14,665 |
| 2025-04-04 | 1.425 | 1.425 | 1.350 | 1.425 | 14.250 | 3,009 |
| 2025-04-03 | 1.425 | 1.440 | 1.350 | 1.425 | 14.250 | 11,672 |
| 2025-04-02 | 1.425 | 1.440 | 1.425 | 1.425 | 14.250 | 2,585 |
| 2025-04-01 | 1.400 | 1.500 | 1.350 | 1.425 | 14.250 | 4,515 |
| 2025-03-31 | 1.400 | 1.400 | 1.350 | 1.400 | 14.000 | 8,053 |
| 2025-03-28 | 1.400 | 1.420 | 1.355 | 1.400 | 14.000 | 24,261 |
| 2025-03-27 | 1.400 | 1.450 | 1.350 | 1.400 | 14.000 | 26,286 |
| 2025-03-26 | 1.400 | 1.424 | 1.355 | 1.400 | 14.000 | 6,736 |
| 2025-03-25 | 1.450 | 1.450 | 1.355 | 1.400 | 14.000 | 18,861 |
| 2025-03-24 | 1.450 | 1.450 | 1.400 | 1.450 | 14.500 | 6,261 |
| 2025-03-21 | 1.450 | 1.450 | 1.400 | 1.450 | 14.500 | 6,603 |
| 2025-03-20 | 1.540 | 1.540 | 1.400 | 1.425 | 14.250 | 26,774 |
| 2025-03-19 | 1.525 | 1.525 | 1.450 | 1.525 | 15.250 | 2,576 |
| 2025-03-18 | 1.525 | 1.525 | 1.450 | 1.525 | 15.250 | 1,684 |
| 2025-03-17 | 1.525 | 1.525 | 1.450 | 1.525 | 15.250 | 50,746 |
| 2025-03-14 | 1.550 | 1.550 | 1.500 | 1.500 | 15.000 | 657,194 |
| 2025-03-13 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 18,035 |
| 2025-03-12 | 1.550 | 1.600 | 1.500 | 1.550 | 15.500 | 312,400 |
| 2025-03-11 | 1.550 | 1.550 | 1.500 | 1.550 | 15.500 | 10,976 |
| 2025-03-10 | 1.550 | 1.600 | 1.500 | 1.550 | 15.500 | 13,311 |
| 2025-03-07 | 1.550 | 1.600 | 1.500 | 1.550 | 15.500 | 407 |
| 2025-03-06 | 1.550 | 1.550 | 1.500 | 1.550 | 15.500 | 6,662 |
| 2025-03-05 | 1.550 | 1.550 | 1.500 | 1.550 | 15.500 | 2,573 |
| 2025-03-04 | 1.550 | 1.550 | 1.500 | 1.550 | 15.500 | 3,610 |
| 2025-03-03 | 1.550 | 1.565 | 1.500 | 1.550 | 15.500 | 9,850 |
| 2025-02-28 | 1.600 | 1.600 | 1.410 | 1.550 | 15.500 | 57,931 |
| 2025-02-27 | 1.550 | 1.600 | 1.500 | 1.550 | 15.500 | 301,251 |
| 2025-02-26 | 1.550 | 1.550 | 1.500 | 1.550 | 15.500 | 0 |
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.