Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	17.000	17.298	16.675	17.000	14.874	38,988
2023-09-25	16.750	17.500	16.000	17.000	14.874	227,622
2023-09-22	16.500	17.160	16.320	16.750	14.656	101,072
2023-09-21	16.500	16.969	16.000	16.500	14.437	84,371
2023-09-20	16.500	16.695	16.320	16.500	14.437	28,472
2023-09-19	16.500	16.720	16.500	16.500	14.437	47,811
2023-09-18	16.750	17.500	16.300	16.500	14.437	335,987
2023-09-15	16.250	17.000	16.130	16.750	14.656	192,218
2023-09-14	16.000	16.500	15.500	16.250	14.218	131,653
2023-09-13	16.000	16.500	15.766	16.000	13.999	116,038
2023-09-12	16.000	16.500	15.550	16.000	13.999	199,204
2023-09-11	16.500	16.900	15.449	16.000	13.999	230,195
2023-09-08	16.500	17.000	16.010	16.500	14.437	140,910
2023-09-07	16.500	16.500	16.000	16.500	14.437	25,510
2023-09-06	16.500	17.000	16.000	16.500	14.437	343,401
2023-09-05	16.500	17.500	16.000	16.500	14.437	521,119
2023-09-04	16.250	17.500	16.000	16.500	14.437	524,238
2023-09-01	16.000	16.000	15.600	16.000	13.999	93,170
2023-08-31	16.000	16.000	15.200	16.000	13.999	15,205
2023-08-30	16.000	16.500	15.500	16.000	13.999	25,061
2023-08-29	16.000	16.000	15.700	16.000	13.999	10,220
2023-08-25	15.750	16.000	15.745	16.000	13.999	31,830
2023-08-24	16.250	16.500	15.500	15.750	13.781	153,633
2023-08-23	16.250	16.500	16.000	16.250	14.218	81,174
2023-08-22	16.250	16.250	16.250	16.250	14.218	0
2023-08-21	16.250	16.250	16.000	16.250	14.218	7,578
2023-08-18	16.250	16.500	16.000	16.250	14.218	12,886
2023-08-17	16.250	16.500	16.000	16.250	14.218	55,229
2023-08-16	16.250	16.349	16.250	16.250	14.218	152
2023-08-15	16.250	16.360	16.250	16.250	14.218	12,194
2023-08-14	16.250	16.374	16.250	16.250	14.218	21,233
2023-08-11	16.250	16.500	16.060	16.250	14.218	6,018
2023-08-10	16.250	16.250	16.000	16.250	14.218	822
2023-08-09	16.500	16.500	16.000	16.250	14.218	50,434
2023-08-08	16.500	16.500	16.086	16.500	14.437	13,093
2023-08-07	16.500	16.500	16.450	16.500	14.437	303
2023-08-04	16.500	16.500	16.050	16.500	14.437	59,402
2023-08-03	16.500	16.500	16.050	16.500	14.437	4,887
2023-08-02	16.500	17.000	16.000	16.500	14.437	20,449
2023-08-01	16.500	16.500	16.500	16.500	14.437	0
2023-07-31	16.500	16.700	16.010	16.500	14.437	122,752
2023-07-28	16.500	16.500	16.100	16.500	14.437	8,112
2023-07-27	16.500	16.500	16.500	16.500	14.437	0
2023-07-26	16.500	17.000	16.150	16.500	14.437	26,254
2023-07-25	16.500	16.500	16.050	16.500	14.437	158
2023-07-24	16.500	16.500	16.150	16.500	14.437	7,000
2023-07-21	16.250	16.700	16.250	16.500	14.437	83,603
2023-07-20	16.500	16.500	16.250	16.250	14.218	225,142
2023-07-19	16.500	17.000	16.500	16.500	14.437	35,000
2023-07-18	16.500	16.650	16.000	16.500	14.437	13,914
2023-07-17	16.500	16.500	16.500	16.500	14.437	61,075
2023-07-14	16.500	17.000	16.000	16.500	14.437	36,980
2023-07-13	16.650	17.000	16.650	17.000	14.874	5,183
2023-07-12	16.500	16.680	16.200	16.500	14.437	174,018
2023-07-11	16.500	16.700	16.025	16.500	14.437	13,276
2023-07-10	15.250	16.700	15.000	16.500	14.437	1,060,964
2023-07-07	15.250	15.500	15.000	15.250	13.343	18,507
2023-07-06	15.250	15.340	15.000	15.250	13.343	16,934
2023-07-05	15.250	15.500	15.000	15.250	13.343	113,366
2023-07-04	15.250	15.440	14.575	15.250	13.343	200,298

← NewerPage 14 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.