Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	15.250	15.500	14.500	14.500	12.687	81,266
2023-06-30	15.250	15.500	15.090	15.250	13.343	255
2023-06-29	15.250	15.460	15.000	15.250	13.343	131,852
2023-06-28	15.250	15.250	14.938	15.250	13.343	37,539
2023-06-27	15.250	15.500	15.170	15.250	13.343	15,742
2023-06-26	15.250	15.500	15.160	15.250	13.343	17,255
2023-06-23	15.910	15.910	15.025	15.250	13.343	204,677
2023-06-22	16.350	16.350	16.000	16.350	14.306	58,645
2023-06-21	16.350	16.480	15.700	16.350	14.306	725
2023-06-20	16.000	16.400	15.500	16.350	14.306	18,591
2023-06-19	16.000	16.500	15.855	16.000	13.999	77,469
2023-06-16	16.250	16.500	16.000	16.000	13.999	79,540
2023-06-15	16.400	16.400	16.000	16.250	14.218	60,074
2023-06-14	16.500	16.500	16.000	16.500	14.437	47,930
2023-06-13	16.500	16.500	16.120	16.500	14.437	5,000
2023-06-12	16.500	17.000	16.120	16.500	14.437	6,147
2023-06-09	16.500	17.000	16.120	16.500	14.437	27,771
2023-06-08	16.500	16.500	16.100	16.500	14.437	18,045
2023-06-07	16.500	16.500	16.000	16.500	14.437	30,012
2023-06-06	16.250	16.500	16.000	16.500	14.437	54,122
2023-06-05	16.500	17.000	16.000	16.250	14.218	184,901
2023-06-02	16.500	17.000	15.900	16.500	14.437	4,789
2023-06-01	16.500	16.500	16.315	16.500	14.437	55,669
2023-05-31	16.500	16.925	16.000	16.500	14.437	33,799
2023-05-30	16.275	17.000	16.275	16.500	14.437	760,841
2023-05-26	16.750	17.500	16.250	16.250	14.218	64,461
2023-05-25	16.570	17.500	16.570	16.750	14.656	328,418
2023-05-24	17.500	17.740	16.000	16.500	14.437	827,859
2023-05-23	16.750	18.000	16.405	16.750	14.656	493,083
2023-05-22	16.750	16.750	16.550	16.750	14.656	15,000
2023-05-19	17.000	17.300	16.000	16.750	14.656	119,683
2023-05-18	17.000	17.000	16.500	17.000	14.874	1,849
2023-05-17	17.000	17.040	16.500	17.000	14.874	20,603
2023-05-16	17.000	17.500	16.500	17.000	14.874	9,811
2023-05-15	17.000	17.140	16.520	17.000	14.874	21,000
2023-05-12	17.000	17.400	16.500	17.000	14.874	633
2023-05-11	17.000	17.000	16.500	17.000	14.874	242,560
2023-05-10	17.000	17.650	17.000	17.000	14.874	110,179
2023-05-09	16.750	17.500	16.500	16.500	14.437	69,369
2023-05-05	16.500	17.000	16.500	16.750	14.656	30,101
2023-05-04	16.500	17.000	16.500	16.500	14.437	1,963
2023-05-03	16.250	16.500	16.000	16.500	14.437	92,542
2023-05-02	16.250	16.500	16.000	16.250	14.218	216,298
2023-04-28	16.250	16.500	16.000	16.250	14.218	53,519
2023-04-27	16.250	16.600	16.120	16.250	14.218	257,279
2023-04-26	16.250	16.320	16.000	16.250	14.218	105,233
2023-04-25	16.250	16.320	16.000	16.250	14.218	21,101
2023-04-24	16.250	16.500	16.100	16.250	14.218	53,630
2023-04-21	16.250	16.500	16.000	16.250	14.218	74,587
2023-04-20	16.250	16.350	16.050	16.250	14.218	51,250
2023-04-19	16.250	16.500	16.000	16.250	14.218	114,802
2023-04-18	16.250	16.475	16.040	16.250	14.218	69,716
2023-04-17	16.250	16.500	16.150	16.250	14.218	101,103
2023-04-14	16.000	16.500	16.000	16.250	14.218	122,089
2023-04-13	16.000	16.500	15.826	16.000	13.999	12,410
2023-04-12	15.500	16.500	15.375	16.000	13.999	162,428
2023-04-11	16.000	16.500	14.750	15.100	13.212	221,927
2023-04-06	16.000	17.000	15.500	16.000	13.999	62,618
2023-04-05	16.000	16.000	15.570	16.000	13.999	75,176
2023-04-04	15.750	16.000	15.500	16.000	13.999	98,263

← NewerPage 15 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.