Coral Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	15.500	15.500	14.000	14.500	11.835	290,606
2022-01-21	15.800	15.800	14.950	15.500	12.651	136,071
2022-01-20	16.000	16.000	15.250	16.000	13.060	244,389
2022-01-19	16.250	16.250	15.600	16.250	13.264	65,239
2022-01-18	16.000	17.000	15.600	16.250	13.264	24,990
2022-01-17	16.000	16.000	15.600	16.000	13.060	31,000
2022-01-14	16.250	16.500	15.500	16.000	13.060	138,347
2022-01-13	15.000	17.888	14.600	16.250	13.264	3,073,974
2022-01-12	14.750	15.240	14.500	15.000	12.243	214,925
2022-01-11	14.750	14.750	14.000	14.750	12.039	131,379
2022-01-10	14.875	14.875	14.500	14.750	12.039	72,766
2022-01-07	15.000	15.500	14.000	15.000	12.243	15,817
2022-01-06	15.000	15.000	14.750	15.000	12.243	95,395
2022-01-05	15.000	15.320	15.000	15.000	12.243	40,648
2022-01-04	15.000	15.390	14.750	15.000	12.243	68,507
2021-12-31	15.000	15.375	15.000	15.000	12.243	4,793
2021-12-30	15.000	15.500	14.000	15.000	12.243	6,671
2021-12-29	15.000	15.375	14.700	15.000	12.243	23,043
2021-12-24	15.000	15.375	15.000	15.000	12.243	6,500
2021-12-23	15.000	15.400	15.000	15.000	12.243	15,000
2021-12-22	15.000	15.400	14.500	15.000	12.243	14,001
2021-12-21	15.000	15.000	14.500	15.000	12.243	3,000
2021-12-20	15.250	15.500	13.750	15.000	12.243	351,055
2021-12-17	15.250	15.250	15.000	15.250	12.447	32,864
2021-12-16	15.250	15.250	15.000	15.250	12.447	642,592
2021-12-15	15.750	15.900	14.500	15.250	12.447	154,142
2021-12-14	15.750	16.200	15.000	15.750	12.855	59,000
2021-12-13	15.500	15.900	14.500	15.750	12.855	217,754
2021-12-10	15.500	15.600	15.100	15.500	12.651	2,828
2021-12-09	15.500	15.600	15.100	15.500	12.651	4,468
2021-12-08	15.500	15.650	15.500	15.500	12.651	6,207
2021-12-07	15.500	15.750	15.100	15.500	12.651	45,660
2021-12-06	16.000	16.500	15.500	15.500	12.651	330,495
2021-12-03	16.000	16.000	16.000	16.000	13.060	301,271
2021-12-02	15.900	17.000	15.900	16.750	13.672	339,068
2021-12-01	15.990	15.990	15.500	15.750	12.855	97,855
2021-11-30	15.750	16.000	15.000	15.750	12.855	152,832
2021-11-29	15.500	16.400	15.500	15.750	12.855	110,139
2021-11-26	15.750	16.000	15.000	15.500	12.651	247,145
2021-11-25	15.750	15.750	15.500	15.750	12.855	72,082
2021-11-24	15.750	16.400	15.750	16.000	13.060	87,733
2021-11-23	15.500	16.500	15.500	16.000	13.060	730,333
2021-11-22	14.500	16.000	14.000	15.500	12.651	633,859
2021-11-19	14.500	14.650	14.000	14.500	11.835	23,207
2021-11-18	15.000	15.500	14.500	14.500	11.835	113,352
2021-11-17	15.000	15.000	14.540	15.000	12.243	238,905
2021-11-16	15.000	15.300	14.555	15.000	12.243	20,601
2021-11-15	15.000	15.300	14.500	15.000	12.243	100,005
2021-11-12	15.200	15.200	14.560	15.000	12.243	232,666
2021-11-11	15.300	15.300	14.260	15.250	12.447	332,047
2021-11-10	15.500	15.950	15.200	15.500	12.243	292,195
2021-11-09	15.750	16.200	15.000	15.500	12.243	382,933
2021-11-08	15.750	16.175	15.000	15.750	12.441	97,779
2021-11-05	16.000	16.200	15.300	15.750	12.441	146,182
2021-11-04	15.500	16.500	15.260	16.000	12.638	130,820
2021-11-03	16.000	16.125	15.260	15.500	12.243	271,169
2021-11-02	16.000	16.250	15.500	16.000	12.638	71,299
2021-11-01	16.000	16.500	15.500	16.000	12.638	410,655
2021-10-29	15.250	17.500	15.025	16.000	12.638	1,175,292
2021-10-28	14.900	15.500	14.900	15.250	12.046	640,499

← NewerPage 21 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.