Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	13.750	14.000	13.500	13.750	11.520	324
2022-07-15	14.000	14.000	13.690	13.750	11.520	209,541
2022-07-14	14.250	14.250	14.000	14.250	11.939	32
2022-07-13	14.250	14.250	14.000	14.250	11.939	7,080
2022-07-12	14.500	14.500	14.250	14.500	12.149	2,028
2022-07-11	15.050	15.170	14.300	14.500	12.149	19,796
2022-07-08	15.050	15.200	15.050	15.050	12.610	13,157
2022-07-07	15.050	15.250	15.050	15.050	12.610	3,300
2022-07-06	15.050	15.050	14.300	15.050	12.610	23,663
2022-07-05	15.050	15.350	15.050	15.050	12.610	19,886
2022-07-04	14.350	15.700	14.160	15.050	12.610	120,794
2022-07-01	14.900	14.900	13.900	14.350	12.023	146,009
2022-06-30	15.100	15.400	15.100	15.100	12.651	90,000
2022-06-29	15.100	15.400	15.100	15.100	12.651	3,081
2022-06-28	15.350	15.425	15.000	15.100	12.651	62,130
2022-06-27	15.500	15.500	15.000	15.350	12.861	29,685
2022-06-24	15.500	15.650	15.500	15.650	13.112	59,451
2022-06-23	15.000	15.500	14.500	15.400	12.903	62,292
2022-06-22	15.650	15.800	14.500	15.000	12.568	118,079
2022-06-21	15.750	15.800	15.000	15.650	13.112	106,750
2022-06-20	16.000	16.375	15.126	15.750	13.196	142,847
2022-06-17	15.750	16.400	15.500	16.000	13.405	58,816
2022-06-16	17.150	17.150	15.750	15.750	13.196	161,902
2022-06-15	17.250	17.280	16.500	17.250	14.453	45,026
2022-06-14	17.500	17.700	16.500	17.250	14.453	100,559
2022-06-13	17.500	17.700	16.500	17.500	14.662	203,787
2022-06-10	17.250	18.000	16.700	17.500	14.662	172,280
2022-06-09	17.325	17.325	16.500	17.250	14.453	126,656
2022-06-08	17.500	20.000	16.830	17.500	14.662	1,424,486
2022-06-07	16.750	17.175	16.150	16.750	14.034	86,029
2022-06-06	16.000	17.500	15.500	16.750	14.034	190,210
2022-06-01	16.000	16.500	15.750	16.000	13.405	57,084
2022-05-31	16.000	16.549	16.000	16.000	13.405	47,000
2022-05-30	15.750	16.275	15.750	15.750	13.196	212,500
2022-05-27	15.500	15.500	14.500	15.250	12.777	10,289
2022-05-26	15.500	15.840	15.500	15.500	12.987	17,871
2022-05-25	15.500	15.840	15.125	15.500	12.987	3,896
2022-05-24	15.500	15.500	15.000	15.500	12.987	6,496
2022-05-23	15.500	15.500	15.500	15.500	12.987	0
2022-05-20	15.500	15.500	15.500	15.500	12.987	0
2022-05-19	15.500	15.840	15.500	15.500	12.987	3,106
2022-05-18	15.500	15.840	15.125	15.500	12.987	7,019
2022-05-17	15.500	15.500	15.125	15.500	12.987	5,707
2022-05-16	15.500	15.840	15.130	15.500	12.987	45,334
2022-05-13	15.500	15.850	15.130	15.500	12.987	19,974
2022-05-12	15.500	15.500	15.500	15.500	12.987	0
2022-05-11	16.000	16.200	15.125	15.500	12.651	68,611
2022-05-10	16.000	16.500	15.000	16.000	13.060	137,272
2022-05-09	15.500	16.240	15.000	16.000	13.060	42,646
2022-05-06	16.250	16.850	15.500	15.500	12.651	62,405
2022-05-05	15.500	16.850	15.500	16.250	13.264	120,320
2022-05-04	15.500	15.740	15.000	15.500	12.651	49,231
2022-05-03	15.500	15.500	15.500	15.500	12.651	0
2022-04-29	15.500	15.700	15.193	15.500	12.651	8,148
2022-04-28	15.500	15.500	15.500	15.500	12.651	0
2022-04-27	15.500	15.500	15.000	15.500	12.651	9,000
2022-04-26	15.500	15.740	15.000	15.500	12.651	16,110
2022-04-25	15.500	15.500	15.150	15.500	12.651	19,946
2022-04-22	15.500	15.750	15.150	15.500	12.651	70,570
2022-04-21	15.500	15.900	15.500	15.500	12.651	12,307

← NewerPage 19 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.