Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	14.500	14.950	14.200	14.500	13.266	118,564
2023-12-18	14.500	15.000	14.380	14.500	13.266	113,115
2023-12-15	14.500	14.980	14.500	14.500	13.266	4,221
2023-12-14	14.500	14.740	14.500	14.500	13.266	47,530
2023-12-13	14.500	14.790	14.255	14.500	13.266	78,568
2023-12-12	14.400	15.000	14.400	14.500	13.266	256,400
2023-12-11	13.750	14.500	13.000	14.250	13.037	290,446
2023-12-08	13.500	14.000	13.000	13.500	12.351	66,070
2023-12-07	13.430	14.000	13.430	13.500	12.351	6,368
2023-12-06	13.250	13.985	13.250	13.250	12.122	15,055
2023-12-05	13.750	14.000	12.500	13.250	12.122	39,923
2023-12-04	13.750	14.455	13.750	13.750	12.580	147,393
2023-12-01	13.000	14.250	12.680	13.750	12.580	526,027
2023-11-30	12.750	13.500	12.000	13.000	11.894	143,336
2023-11-29	12.000	13.000	11.500	12.750	11.665	665,935
2023-11-28	12.250	12.500	11.500	12.000	10.979	94,886
2023-11-27	12.250	12.250	11.500	12.250	11.207	15,533
2023-11-24	12.250	12.500	12.000	12.250	11.207	29,136
2023-11-23	12.250	12.500	12.000	12.250	11.207	78,789
2023-11-22	12.250	12.500	12.000	12.250	11.207	227,555
2023-11-21	12.250	12.250	12.094	12.250	11.207	1,000
2023-11-20	12.250	12.250	11.500	12.250	11.207	278,289
2023-11-17	12.250	12.800	12.000	12.250	11.207	76,676
2023-11-16	12.250	12.500	12.000	12.250	11.207	181,444
2023-11-15	12.250	12.500	12.170	12.250	11.207	182,265
2023-11-14	13.000	13.500	12.000	12.250	11.207	275,914
2023-11-13	13.000	13.000	12.650	13.000	11.894	4,804
2023-11-10	13.000	13.500	12.500	13.000	11.894	57,943
2023-11-09	13.000	13.100	12.675	13.000	11.894	45,934
2023-11-08	13.200	13.200	13.000	13.000	11.894	7,694
2023-11-07	13.250	13.250	13.000	13.250	12.122	9,000
2023-11-06	13.500	13.500	13.000	13.250	12.122	27,033
2023-11-03	13.500	14.000	13.005	13.500	12.351	50,250
2023-11-02	13.500	14.000	12.600	13.500	12.351	133,352
2023-11-01	13.500	14.500	13.384	13.750	12.031	62,664
2023-10-31	14.000	14.500	13.000	14.000	12.249	88,434
2023-10-30	14.000	14.100	13.750	14.000	12.249	23,793
2023-10-27	14.000	14.500	13.000	14.000	12.249	111,028
2023-10-26	14.250	14.500	13.500	14.500	12.687	17,227
2023-10-25	14.500	15.000	14.000	14.500	12.687	26,765
2023-10-24	14.500	15.000	14.020	14.500	12.687	2,463
2023-10-23	14.750	16.000	14.200	14.500	12.687	26,009
2023-10-20	14.750	14.800	14.750	14.750	12.906	67
2023-10-19	14.750	15.000	14.510	15.000	13.124	6,193
2023-10-18	14.750	14.750	14.505	14.750	12.906	30,027
2023-10-17	14.750	14.750	14.500	14.750	12.906	2,977
2023-10-16	14.750	14.750	14.600	14.750	12.906	4,875
2023-10-13	14.750	14.800	14.700	14.750	12.906	190,969
2023-10-12	14.750	15.200	14.500	14.750	12.906	87,121
2023-10-11	14.750	14.850	14.500	14.750	12.906	70,028
2023-10-10	14.500	14.590	14.340	14.500	12.687	36,237
2023-10-09	14.500	15.000	14.425	14.500	12.687	27,501
2023-10-06	14.500	15.000	14.000	14.500	12.687	42,178
2023-10-05	14.500	14.594	14.340	14.500	12.687	101,755
2023-10-04	14.500	15.000	14.000	14.500	12.687	5,413
2023-10-03	14.500	14.750	14.280	14.500	12.687	113,986
2023-10-02	14.270	15.000	14.270	14.500	12.687	452,925
2023-09-29	13.500	14.350	12.600	14.250	12.468	541,341
2023-09-28	15.500	16.000	13.160	13.500	11.812	1,002,068
2023-09-27	16.250	16.500	15.000	15.500	13.562	527,567

← NewerPage 13 of 22 · 1,270 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.