Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	17.000	17.500	16.500	17.000	14.874	1,133
2023-01-06	17.000	17.500	16.500	17.000	14.874	31,532
2023-01-05	16.500	17.000	15.250	17.000	14.874	121,789
2023-01-04	16.500	17.000	16.000	16.500	14.437	11,372
2023-01-03	16.500	17.000	15.550	16.250	14.218	76,889
2022-12-30	16.500	16.500	16.000	16.500	14.437	5,000
2022-12-29	16.500	16.840	16.000	16.500	14.437	32,995
2022-12-28	16.500	16.850	16.000	16.500	14.437	3,640
2022-12-23	16.500	16.690	16.185	16.500	14.437	41,500
2022-12-22	17.250	17.500	16.012	16.500	14.437	166,068
2022-12-21	17.500	18.000	16.500	17.250	15.093	114,177
2022-12-20	17.500	18.000	16.030	17.500	15.312	107,475
2022-12-19	17.500	17.580	16.750	17.500	15.312	162,783
2022-12-16	17.500	18.400	16.984	17.500	15.312	97,018
2022-12-15	17.800	17.800	17.000	17.500	15.312	151,993
2022-12-14	17.750	18.500	17.000	18.000	15.749	239,970
2022-12-13	18.250	18.500	17.100	17.750	15.531	238,161
2022-12-12	18.250	19.000	16.500	18.250	15.968	1,368,009
2022-12-09	17.500	18.000	17.150	17.500	15.312	5,359
2022-12-08	16.750	18.333	16.165	17.500	15.312	349,336
2022-12-07	16.750	17.500	16.750	16.750	14.656	8,046
2022-12-06	16.750	17.500	16.000	16.750	14.656	7,667
2022-12-05	16.750	17.500	16.000	16.750	14.656	1,285
2022-12-02	16.750	17.500	16.110	17.500	15.312	170,628
2022-12-01	16.400	18.000	16.400	16.750	14.656	250,798
2022-11-30	15.750	16.500	15.750	15.750	13.781	30,903
2022-11-29	15.750	16.500	15.750	15.750	13.781	23,642
2022-11-28	15.750	16.581	15.750	15.750	13.781	45,978
2022-11-25	15.750	16.400	15.660	15.750	13.781	37,433
2022-11-24	16.000	16.250	15.750	16.000	13.999	5,062
2022-11-23	16.000	16.500	15.750	16.000	13.999	2,602
2022-11-22	16.000	16.180	15.500	16.000	13.999	46,372
2022-11-21	16.000	16.300	15.500	16.000	13.999	117,729
2022-11-18	15.730	16.250	15.730	16.000	13.999	103,396
2022-11-17	15.500	16.000	15.300	15.500	13.562	88,373
2022-11-16	15.500	15.690	15.500	15.500	13.562	20,856
2022-11-15	15.500	15.900	15.270	15.500	13.562	170,583
2022-11-14	15.500	16.000	15.250	15.500	13.562	26,146
2022-11-11	15.500	15.500	15.500	15.500	13.562	127,405
2022-11-10	16.000	16.000	15.500	15.500	13.562	51,018
2022-11-09	16.500	16.600	16.000	16.500	13.999	35,976
2022-11-08	16.500	17.000	16.000	16.500	13.999	99,502
2022-11-07	16.250	17.000	16.135	16.500	13.999	139,933
2022-11-04	16.250	16.375	16.100	16.250	13.787	41,961
2022-11-03	16.000	16.277	15.700	16.000	13.575	40,276
2022-11-02	16.000	16.000	16.000	16.000	13.405	54,657
2022-11-01	16.000	16.000	16.000	16.000	13.405	98,192
2022-10-31	16.000	16.350	15.700	16.000	13.405	78,814
2022-10-28	16.000	16.000	15.500	16.000	13.405	54,559
2022-10-27	16.000	16.000	16.000	16.000	13.405	28,521
2022-10-26	16.000	16.000	16.000	16.000	13.405	26,705
2022-10-25	16.000	16.030	15.000	15.500	12.987	204,387
2022-10-24	16.000	16.500	15.750	16.000	13.405	29,577
2022-10-21	16.000	16.000	15.510	16.000	13.405	157
2022-10-20	16.000	16.000	15.500	16.000	13.405	56,137
2022-10-19	16.250	16.250	16.250	16.250	13.615	383,469
2022-10-18	16.000	16.500	16.000	16.000	13.405	4,523
2022-10-17	15.250	16.500	15.170	16.000	13.405	459,021
2022-10-14	14.750	15.500	14.500	15.250	12.777	366,538
2022-10-13	14.150	14.750	14.000	14.750	12.358	558,283

← NewerPage 17 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.