Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	12.750	13.500	12.133	13.000	12.334	407,770
2024-06-11	12.250	13.499	12.000	12.500	11.860	325,928
2024-06-10	12.000	12.400	11.520	12.000	11.385	12,350
2024-06-07	12.000	12.000	11.670	12.000	11.385	24,582
2024-06-06	12.000	12.330	11.660	12.000	11.385	36,534
2024-06-05	12.250	12.330	11.560	12.000	11.385	2,627
2024-06-04	12.250	13.000	11.850	12.250	11.622	29,428
2024-06-03	12.000	12.400	11.845	12.250	11.622	63,572
2024-05-31	12.000	12.500	12.000	12.000	11.385	290,744
2024-05-30	11.750	11.900	11.415	11.750	11.148	42,578
2024-05-29	11.500	11.950	11.400	11.750	11.148	81,142
2024-05-28	11.250	12.000	11.000	11.500	10.911	27,025
2024-05-24	11.250	12.000	11.250	11.250	10.674	134,819
2024-05-23	11.250	11.550	10.760	11.250	10.674	242,551
2024-05-22	11.250	11.850	11.250	11.250	10.674	78,805
2024-05-21	11.250	11.850	10.500	11.250	10.674	63,777
2024-05-20	11.250	11.850	11.250	11.250	10.674	9,378
2024-05-17	11.250	11.550	10.700	11.250	10.674	57,974
2024-05-16	10.990	12.000	10.990	11.250	10.674	137,423
2024-05-15	10.500	11.000	10.479	10.500	9.962	101,710
2024-05-14	10.500	10.500	10.001	10.500	9.962	69,623
2024-05-13	10.500	11.000	10.000	10.500	9.962	258,977
2024-05-10	9.750	10.740	9.500	10.500	9.962	189,315
2024-05-09	9.750	10.000	9.500	9.750	9.251	212,715
2024-05-08	9.750	9.750	9.530	9.750	9.251	58,730
2024-05-07	9.750	9.995	9.500	9.750	9.251	73,232
2024-05-03	9.750	9.940	9.600	9.750	9.251	102,409
2024-05-02	9.750	10.000	9.750	9.750	9.251	30,014
2024-05-01	9.750	10.000	9.750	9.750	9.251	3,167
2024-04-30	9.600	10.000	9.200	9.750	9.251	103,530
2024-04-29	9.600	10.000	9.200	9.600	9.108	13,373
2024-04-26	9.600	9.650	9.315	9.600	9.108	168,934
2024-04-25	9.665	9.665	9.000	9.600	9.108	183,478
2024-04-24	9.750	9.750	9.300	9.750	9.251	110,000
2024-04-23	9.850	9.850	9.500	9.850	9.345	16,372
2024-04-22	9.850	9.850	9.718	9.850	9.345	3,896
2024-04-19	9.850	10.000	9.720	9.850	9.345	63,010
2024-04-18	9.850	9.880	9.720	9.850	9.345	23,012
2024-04-17	9.850	10.000	9.718	9.850	9.345	4,878
2024-04-16	9.900	10.000	9.700	9.850	9.345	29,284
2024-04-15	9.900	10.000	9.887	9.900	9.393	2,033
2024-04-12	9.900	10.000	9.800	9.900	9.393	87,098
2024-04-11	9.900	10.000	9.800	9.900	9.393	73,818
2024-04-10	10.400	11.000	9.650	9.900	9.393	262,186
2024-04-09	10.400	10.400	9.860	10.400	9.867	203,270
2024-04-08	10.400	11.000	9.800	10.400	9.867	216,912
2024-04-05	10.500	11.000	10.000	10.600	10.057	216,858
2024-04-04	10.700	11.000	10.110	10.500	9.962	127,288
2024-04-03	10.700	10.840	10.472	10.700	10.152	52,812
2024-04-02	10.700	11.000	10.406	10.700	10.152	69,581
2024-03-28	10.750	11.200	10.515	10.700	10.152	107,017
2024-03-27	10.750	10.750	10.500	10.750	10.199	53,219
2024-03-26	10.750	10.750	10.500	10.750	10.199	127,558
2024-03-25	10.750	11.000	10.577	10.750	10.199	89,142
2024-03-22	10.750	10.820	10.600	10.750	10.199	81,030
2024-03-21	10.750	10.840	10.500	10.750	10.199	47,364
2024-03-20	11.000	11.000	10.600	11.000	10.436	3,652
2024-03-19	11.000	11.000	10.500	11.000	10.436	55,817
2024-03-18	11.250	11.500	10.500	11.000	10.436	229,371
2024-03-15	11.250	11.500	11.000	11.250	10.674	51,841

← NewerPage 11 of 22 · 1,269 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.