Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	13.900	14.300	13.620	14.150	11.855	336,399
2022-10-11	13.900	14.300	13.500	13.900	11.646	139,611
2022-10-10	14.000	14.500	13.700	14.100	11.814	206,779
2022-10-07	14.000	14.000	14.000	14.000	11.730	7,150
2022-10-06	14.000	14.500	14.000	14.000	11.730	15,616
2022-10-05	14.000	14.000	13.550	14.000	11.730	44,661
2022-10-04	14.000	14.500	13.500	14.000	11.730	315,424
2022-10-03	14.000	14.500	13.660	14.100	11.814	175,578
2022-09-30	14.000	14.500	13.500	14.000	11.730	93,760
2022-09-29	14.000	14.500	13.750	14.000	11.730	45,117
2022-09-28	14.000	14.500	13.826	14.000	11.730	11,023
2022-09-27	14.000	14.500	13.990	14.000	11.730	99,049
2022-09-26	13.750	14.500	13.500	14.000	11.730	72,099
2022-09-23	14.000	14.500	13.500	14.000	11.730	171,186
2022-09-22	14.000	14.200	14.000	14.000	11.730	949,016
2022-09-21	14.000	14.130	13.575	13.900	11.646	495,326
2022-09-20	14.000	14.500	13.500	14.000	11.730	302,184
2022-09-16	14.000	14.500	13.650	14.000	11.730	235,199
2022-09-15	14.000	14.400	13.500	14.000	11.730	30,691
2022-09-14	14.000	14.190	13.650	14.000	11.730	75,448
2022-09-13	14.000	14.500	14.000	14.000	11.730	125,092
2022-09-12	14.000	14.500	13.650	14.000	11.730	524,235
2022-09-09	14.000	14.500	13.500	14.000	11.730	254,810
2022-09-08	14.250	14.500	13.500	14.500	12.149	28,050
2022-09-07	13.750	15.150	13.500	14.250	11.939	776,109
2022-09-06	13.500	13.500	13.500	13.500	11.311	500
2022-09-05	13.500	13.500	13.000	13.500	11.311	69
2022-09-02	13.750	13.800	13.000	13.500	11.311	68,381
2022-09-01	13.500	13.750	13.000	13.750	11.520	26,846
2022-08-31	13.740	13.740	13.000	13.500	11.311	17,712
2022-08-30	14.000	14.500	13.000	13.750	11.520	61,845
2022-08-26	14.000	14.000	13.900	14.000	11.730	20,251
2022-08-25	14.000	14.400	13.500	14.400	12.065	52,415
2022-08-24	14.000	14.500	13.500	14.000	11.730	19,720
2022-08-23	14.000	14.010	13.500	14.000	11.730	12,289
2022-08-22	14.000	14.500	13.500	14.000	11.730	2,040
2022-08-19	14.000	14.250	13.500	14.000	11.730	10,076
2022-08-18	14.250	14.400	13.500	14.000	11.730	114,764
2022-08-17	14.250	15.000	13.510	14.250	11.939	36,849
2022-08-16	14.500	14.900	13.500	14.250	11.939	238,240
2022-08-15	14.250	15.000	14.000	14.500	12.149	32,138
2022-08-12	14.250	14.750	13.725	14.250	11.939	112,640
2022-08-11	14.250	15.000	13.660	14.250	11.939	41,000
2022-08-10	14.250	14.250	14.250	14.250	11.939	0
2022-08-09	14.250	14.750	13.600	14.250	11.939	7,225
2022-08-08	14.250	14.900	13.878	14.250	11.939	27,003
2022-08-05	14.750	14.850	14.250	14.250	11.939	18,272
2022-08-04	14.750	14.750	14.750	14.750	12.358	0
2022-08-03	14.750	14.750	14.750	14.750	12.358	0
2022-08-02	14.750	15.000	14.750	14.750	12.358	96
2022-08-01	14.750	15.000	14.500	14.750	12.358	52,971
2022-07-29	14.750	15.000	14.750	14.750	12.358	13,767
2022-07-28	14.750	15.000	14.750	14.750	12.358	102,653
2022-07-27	14.500	14.890	14.500	14.500	12.149	32,196
2022-07-26	14.350	15.000	14.350	14.500	12.149	29,253
2022-07-25	13.900	14.476	13.678	14.000	11.730	41,928
2022-07-22	13.900	14.000	13.625	13.900	11.646	48,263
2022-07-21	13.750	14.375	13.150	13.900	11.646	139,002
2022-07-20	13.750	14.200	13.750	13.750	11.520	120,000
2022-07-19	13.750	14.000	12.500	13.750	11.520	367,815

← NewerPage 18 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.