Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.638	12.638	12.000	12.250	11.855	271,291
2024-09-04	13.000	13.080	12.021	13.000	12.581	154,274
2024-09-03	13.000	13.500	12.500	13.000	12.581	2,691
2024-09-02	13.000	13.122	12.650	13.000	12.581	10,675
2024-08-30	12.750	13.190	12.650	13.000	12.581	252,793
2024-08-29	12.750	12.750	12.500	12.750	12.339	27,457
2024-08-28	12.250	13.500	12.000	12.750	12.339	329,391
2024-08-27	12.250	12.425	12.000	12.250	11.855	17,550
2024-08-23	12.250	12.425	12.250	12.250	11.855	33,025
2024-08-22	12.250	12.500	12.005	12.250	11.855	7,047
2024-08-21	12.250	12.299	12.001	12.250	11.855	52,861
2024-08-20	12.500	13.000	12.000	12.250	11.855	43,287
2024-08-19	12.500	12.500	12.000	12.500	12.097	34,900
2024-08-16	12.500	12.995	12.111	12.500	12.097	121,277
2024-08-15	12.750	13.000	12.000	12.500	12.097	43,086
2024-08-14	12.750	13.000	12.500	12.750	12.339	568
2024-08-13	12.750	12.778	12.300	12.750	12.339	6,358
2024-08-12	12.750	12.780	12.750	12.750	12.339	28,168
2024-08-09	12.750	13.000	12.669	12.750	12.339	90,829
2024-08-08	12.750	13.000	12.500	12.750	12.339	2,542
2024-08-07	12.750	12.750	12.659	12.750	12.339	76,156
2024-08-06	12.750	12.750	12.750	12.750	12.339	0
2024-08-05	12.750	12.750	12.500	12.750	12.339	42,956
2024-08-02	12.750	12.984	12.750	12.750	12.339	13,910
2024-08-01	12.750	13.000	12.500	12.750	12.339	676
2024-07-31	12.750	12.845	12.500	12.750	12.339	59,661
2024-07-30	12.750	12.970	12.500	12.750	12.339	34,301
2024-07-29	13.250	13.500	12.625	12.750	12.339	137,091
2024-07-26	13.250	13.500	13.000	13.250	12.823	68,183
2024-07-25	12.750	13.345	12.625	13.250	12.823	248,811
2024-07-24	13.000	13.000	12.750	12.750	12.097	344,648
2024-07-23	13.000	13.499	12.690	12.750	12.097	171,440
2024-07-22	12.750	13.000	12.600	12.750	12.097	253,657
2024-07-19	12.750	13.000	12.750	12.750	12.097	710,855
2024-07-18	12.750	13.000	12.500	12.750	12.097	46,122
2024-07-17	13.500	13.580	12.500	12.750	12.097	156,724
2024-07-16	13.750	14.000	13.100	13.500	12.808	79,176
2024-07-15	13.750	14.000	13.515	13.750	13.046	23,487
2024-07-12	14.000	14.500	13.500	13.750	13.046	628,039
2024-07-11	14.250	14.500	13.507	14.000	13.283	65,234
2024-07-10	14.500	14.988	14.000	14.250	13.520	151,330
2024-07-09	14.750	15.500	14.000	14.500	13.757	115,626
2024-07-08	13.633	15.500	13.633	15.000	14.232	512,951
2024-07-05	13.000	14.000	13.000	13.500	12.808	285,613
2024-07-04	13.650	14.000	12.950	13.000	12.334	210,697
2024-07-03	14.750	15.500	13.500	14.000	13.283	134,247
2024-07-02	14.750	15.500	13.760	14.750	13.994	120,766
2024-07-01	14.750	15.500	14.000	14.750	13.994	138,429
2024-06-28	14.500	15.500	14.260	14.750	13.994	226,016
2024-06-27	14.250	14.900	14.000	14.500	13.757	311,437
2024-06-26	13.874	14.500	13.874	14.250	13.520	221,576
2024-06-25	13.500	14.446	13.500	13.750	13.046	276,285
2024-06-24	13.000	14.000	12.820	13.500	12.808	1,111,898
2024-06-21	13.000	13.200	12.820	13.000	12.334	18,262
2024-06-20	13.000	13.500	12.500	13.000	12.334	51,970
2024-06-19	13.000	13.250	12.660	13.000	12.334	7,677
2024-06-18	13.000	13.250	12.660	13.000	12.334	59,681
2024-06-17	13.250	13.500	12.620	13.000	12.334	127,084
2024-06-14	13.250	13.499	13.000	13.250	12.571	541,745
2024-06-13	12.750	13.500	12.500	13.250	12.571	264,049

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-12	0.0025 GBP
2024-07-25	0.0025 GBP
2024-02-01	0.0050 GBP
2023-11-02	0.0060 GBP
2022-11-10	0.0050 GBP
2022-11-03	0.0020 GBP
2022-05-12	0.0040 GBP
2021-11-11	0.0050 GBP
2021-05-13	0.0050 GBP
2019-02-14	0.0025 GBP

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