Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	16.500	17.000	15.500	15.750	13.781	142,331
2023-03-31	16.350	17.000	15.700	16.500	14.437	421,273
2023-03-30	16.250	17.000	16.240	16.350	14.306	10,036
2023-03-29	16.832	16.832	15.580	16.250	14.218	535,164
2023-03-28	17.000	17.000	16.500	17.000	14.874	7,521
2023-03-27	17.000	17.074	16.500	17.000	14.874	49,800
2023-03-24	17.000	17.100	17.000	17.000	14.874	64,995
2023-03-23	17.500	18.000	16.770	17.000	14.874	101,696
2023-03-22	17.500	18.400	17.000	17.500	15.312	3,835
2023-03-21	17.750	17.800	16.500	17.500	15.312	52,744
2023-03-20	17.750	18.000	16.500	17.750	15.531	14,731
2023-03-17	18.000	18.500	17.500	18.000	15.749	119,187
2023-03-16	18.000	18.500	17.500	18.000	15.749	99,855
2023-03-15	17.500	19.500	17.000	18.000	15.749	956,058
2023-03-14	17.500	18.224	17.500	17.500	15.312	284,693
2023-03-13	16.750	17.500	16.500	17.000	14.874	272,551
2023-03-10	17.250	17.440	16.275	16.750	14.656	179,158
2023-03-09	17.250	18.400	17.050	18.400	16.099	488,289
2023-03-08	17.250	18.000	16.500	17.250	15.093	455,797
2023-03-07	17.000	18.400	16.500	17.250	15.093	1,555,721
2023-03-06	15.000	17.240	14.520	17.000	14.874	6,359,235
2023-03-03	14.750	15.500	14.500	15.000	13.124	222,509
2023-03-02	15.250	15.500	14.500	14.750	12.906	171,374
2023-03-01	15.250	15.500	14.977	15.250	13.343	93,820
2023-02-28	15.250	15.500	15.000	15.250	13.343	18,747
2023-02-27	16.000	17.000	15.030	15.250	13.343	46,133
2023-02-24	16.000	16.500	15.500	16.000	13.999	62,303
2023-02-23	16.000	16.000	15.500	16.000	13.999	6,139
2023-02-22	16.250	17.000	15.500	16.000	13.999	7,527
2023-02-21	16.500	16.500	16.000	16.500	14.437	261,082
2023-02-20	16.500	17.000	16.500	16.500	14.437	5
2023-02-17	16.500	17.000	16.000	16.500	14.437	40,211
2023-02-16	16.500	17.000	16.000	16.500	14.437	7,664
2023-02-15	16.500	17.000	16.150	16.500	14.437	17,940
2023-02-14	16.500	17.000	16.000	16.500	14.437	27,807
2023-02-13	16.500	17.000	16.150	16.500	14.437	37,563
2023-02-10	16.500	16.500	16.150	16.500	14.437	6,220
2023-02-09	16.500	16.997	16.150	16.500	14.437	7,910
2023-02-08	16.500	17.000	16.000	17.000	14.874	7,118
2023-02-07	15.750	16.500	15.500	16.500	14.437	56,332
2023-02-06	15.750	16.000	15.500	15.750	13.781	93,747
2023-02-03	15.750	16.000	15.500	15.750	13.781	487
2023-02-02	15.350	16.000	15.350	15.750	13.781	88,304
2023-02-01	15.250	15.500	15.026	15.250	13.343	143,592
2023-01-31	15.250	15.500	15.000	15.250	13.343	169,715
2023-01-30	15.250	15.500	15.000	15.250	13.343	10,226
2023-01-27	15.500	15.800	14.750	15.250	13.343	311,715
2023-01-26	15.500	15.500	15.000	15.500	13.562	32,583
2023-01-25	15.150	15.500	14.800	15.500	13.562	268,223
2023-01-24	15.600	16.000	14.608	15.100	13.212	217,105
2023-01-23	15.750	16.500	15.000	15.600	13.649	178,947
2023-01-20	15.750	16.500	15.000	15.750	13.781	41,853
2023-01-19	15.750	15.750	15.000	15.750	13.781	30,000
2023-01-18	15.750	16.125	15.100	15.750	13.781	88,696
2023-01-17	16.500	16.500	15.100	15.100	13.212	162,728
2023-01-16	16.500	16.500	16.000	16.500	14.437	6,451
2023-01-13	16.500	16.500	15.600	16.500	14.437	150,824
2023-01-12	17.000	17.500	16.000	16.750	14.656	80,030
2023-01-11	17.000	17.100	16.050	17.000	14.874	61,000
2023-01-10	17.000	17.500	16.044	17.000	14.874	241,712

← NewerPage 16 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.