Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	11.250	11.424	11.125	11.250	10.674	12,729
2024-03-13	11.250	11.424	11.000	11.250	10.674	17,141
2024-03-12	11.500	11.500	11.200	11.250	10.674	222,378
2024-03-11	11.750	11.750	11.510	11.750	11.148	15,307
2024-03-08	11.750	12.000	11.500	11.750	11.148	42,485
2024-03-07	12.000	12.500	11.500	11.750	11.148	155,356
2024-03-06	12.000	12.000	11.508	12.000	11.385	3,868
2024-03-05	12.000	12.000	11.610	12.000	11.385	36,258
2024-03-04	12.000	12.400	11.610	12.000	11.385	110,894
2024-03-01	12.500	13.000	11.911	12.000	11.385	95,183
2024-02-29	12.500	13.000	12.220	12.500	11.860	114,417
2024-02-28	12.500	12.500	12.430	12.500	11.860	16,847
2024-02-27	12.500	12.500	12.000	12.500	11.860	10,226
2024-02-26	12.500	13.000	12.420	12.500	11.860	5,278
2024-02-23	12.500	12.540	12.200	12.500	11.860	62,366
2024-02-22	12.250	13.000	12.000	13.000	12.334	76,622
2024-02-21	12.250	12.500	12.075	12.250	11.622	25,169
2024-02-20	12.250	12.250	12.175	12.250	11.622	49,578
2024-02-19	12.250	12.500	12.180	12.250	11.622	25,559
2024-02-16	12.250	12.470	12.000	12.250	11.622	51,951
2024-02-15	12.250	12.290	12.000	12.250	11.622	11,916
2024-02-14	12.250	12.290	12.250	12.250	11.622	1,000
2024-02-13	12.700	12.700	12.000	12.250	11.622	416,329
2024-02-12	12.750	12.770	12.565	12.750	12.097	5,000
2024-02-09	12.750	12.750	12.000	12.750	12.097	8,313
2024-02-08	12.750	12.750	12.565	12.750	12.097	56,336
2024-02-07	12.750	12.800	12.507	12.750	12.097	29,611
2024-02-06	12.825	12.825	12.560	12.750	12.097	78,858
2024-02-05	13.500	13.500	12.655	13.000	12.334	284,385
2024-02-02	13.750	14.000	13.020	13.500	12.808	134,852
2024-02-01	13.750	14.440	13.500	13.750	13.046	310,050
2024-01-31	12.750	14.000	12.236	14.000	12.808	473,917
2024-01-30	12.000	13.500	12.000	13.200	12.076	276,047
2024-01-29	11.750	12.500	11.500	12.000	10.979	407,176
2024-01-26	15.250	15.500	11.550	11.750	10.750	2,098,668
2024-01-25	17.500	17.500	16.500	16.500	15.096	63,430
2024-01-24	17.500	18.000	17.000	17.000	15.553	66,051
2024-01-23	17.000	17.997	16.800	17.500	16.010	224,386
2024-01-22	17.000	17.340	16.500	17.000	15.553	185,159
2024-01-19	17.000	17.500	16.500	17.000	15.553	111,297
2024-01-18	17.000	17.500	16.500	17.000	15.553	117,914
2024-01-17	17.000	17.474	16.720	17.000	15.553	186,784
2024-01-16	17.500	18.000	16.870	17.000	15.553	415,976
2024-01-15	17.250	18.485	17.100	17.500	16.010	819,252
2024-01-12	17.120	18.000	17.120	17.900	16.376	453,756
2024-01-11	16.750	17.480	16.750	17.000	15.553	413,583
2024-01-10	16.000	17.212	15.900	16.250	14.867	1,066,680
2024-01-09	15.000	16.240	14.500	15.500	14.181	387,123
2024-01-08	15.000	15.310	14.930	15.000	13.723	42,964
2024-01-05	15.000	15.000	14.550	15.000	13.723	51,903
2024-01-04	15.000	15.500	14.680	15.000	13.723	46,214
2024-01-03	15.000	15.500	14.510	15.000	13.723	68,139
2024-01-02	15.000	15.500	14.620	15.000	13.723	28,462
2023-12-29	15.000	15.270	15.000	15.000	13.723	47,198
2023-12-28	14.800	15.340	14.800	15.000	13.723	296,886
2023-12-27	14.500	15.000	14.315	14.750	13.495	197,480
2023-12-22	14.500	15.000	14.270	14.500	13.266	16,007
2023-12-21	14.500	15.000	14.000	14.500	13.266	70,289
2023-12-20	14.500	14.980	14.255	14.500	13.266	32,975
2023-12-19	14.500	14.950	14.200	14.500	13.266	118,564

← NewerPage 12 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.