Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	15.250	16.500	15.000	15.500	12.651	164,381
2022-04-19	14.000	15.000	13.500	14.000	11.427	8,275
2022-04-14	14.233	14.233	14.000	14.000	11.427	5,000
2022-04-13	14.250	14.500	13.500	14.000	11.427	4,176
2022-04-12	14.250	14.250	14.250	14.250	11.631	0
2022-04-11	14.250	14.250	13.575	14.250	11.631	7,183
2022-04-08	14.250	14.250	14.250	14.250	11.631	0
2022-04-07	14.250	14.625	13.575	14.250	11.631	1,769
2022-04-06	14.250	14.625	13.600	14.250	11.631	38,375
2022-04-05	14.250	14.250	14.250	14.250	11.631	0
2022-04-04	14.250	14.250	13.600	14.250	11.631	15,000
2022-04-01	14.250	14.250	14.250	14.250	11.631	0
2022-03-31	13.750	14.500	13.000	14.250	11.631	98,862
2022-03-30	14.500	14.500	13.700	13.700	11.182	383,943
2022-03-29	14.500	15.000	14.210	14.500	11.835	77,039
2022-03-28	14.500	15.000	14.193	14.500	11.835	27,710
2022-03-25	14.500	14.500	14.500	14.500	11.835	3,566
2022-03-24	14.250	15.000	14.000	14.500	11.835	35,647
2022-03-23	14.250	14.250	14.250	14.250	11.631	0
2022-03-22	14.250	14.990	14.250	14.250	11.631	56,750
2022-03-21	14.250	14.250	14.000	14.250	11.631	3,469
2022-03-18	14.250	14.250	14.250	14.250	11.631	0
2022-03-17	14.250	14.750	14.250	14.250	11.631	3,389
2022-03-16	14.250	14.250	14.250	14.250	11.631	0
2022-03-15	14.250	14.250	13.660	14.250	11.631	1,120
2022-03-14	14.250	14.250	14.250	14.250	11.631	0
2022-03-11	14.250	14.625	13.660	14.250	11.631	69,856
2022-03-10	14.250	14.500	13.500	14.250	11.631	102,027
2022-03-09	14.250	14.250	13.650	14.250	11.631	25,000
2022-03-08	14.400	14.400	14.250	14.250	11.631	51,649
2022-03-07	15.250	15.500	13.634	14.500	11.835	144,498
2022-03-04	15.250	15.700	14.500	15.250	12.447	1,258
2022-03-03	15.250	15.250	15.250	15.250	12.447	0
2022-03-02	15.250	15.625	14.650	15.250	12.447	24,544
2022-03-01	15.250	15.750	14.750	15.250	12.447	54,825
2022-02-28	15.250	15.750	14.750	15.250	12.447	18,543
2022-02-25	15.250	15.250	14.750	15.250	12.447	32,818
2022-02-24	15.250	16.000	14.750	15.250	12.447	51,805
2022-02-23	15.250	15.670	14.725	15.250	12.447	40,436
2022-02-22	15.250	15.250	15.250	15.250	12.447	0
2022-02-21	15.750	16.000	14.450	15.250	12.447	326,915
2022-02-18	16.000	16.500	15.000	15.750	12.855	95,200
2022-02-17	16.000	16.000	16.000	16.000	13.060	0
2022-02-16	16.000	16.000	16.000	16.000	13.060	0
2022-02-15	16.500	17.000	15.500	16.000	13.060	114,533
2022-02-14	16.500	16.750	16.000	16.500	13.468	42,595
2022-02-11	16.000	17.100	16.000	16.500	13.468	264,435
2022-02-10	16.000	16.490	15.800	16.000	13.060	15,731
2022-02-09	16.000	16.490	16.000	16.000	13.060	27,293
2022-02-08	15.400	16.500	15.400	16.000	13.060	306,711
2022-02-07	15.000	15.400	14.510	15.000	12.243	51,998
2022-02-04	15.000	15.000	14.000	14.500	11.835	52,618
2022-02-03	15.000	15.000	14.500	15.000	12.243	31,000
2022-02-02	14.050	15.000	14.050	15.000	12.243	143,575
2022-02-01	14.500	14.733	14.000	14.000	11.427	199,947
2022-01-31	14.500	15.000	13.500	14.500	11.835	78,397
2022-01-28	14.500	14.900	14.000	14.500	11.835	193,621
2022-01-27	14.500	14.500	14.000	14.500	11.835	78,037
2022-01-26	14.750	15.000	14.180	14.750	12.039	20,909
2022-01-25	14.500	15.500	14.000	14.750	12.039	218,921

← NewerPage 20 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.