Coral Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-22 | 7.750 | 8.000 | 7.505 | 7.750 | 7.750 | 57,009 |
| 2025-05-21 | 8.020 | 8.020 | 7.555 | 7.750 | 7.750 | 115,571 |
| 2025-05-20 | 7.720 | 8.500 | 7.720 | 8.250 | 8.250 | 367,621 |
| 2025-05-19 | 7.625 | 7.925 | 7.625 | 7.625 | 7.625 | 31,452 |
| 2025-05-16 | 7.500 | 7.730 | 7.500 | 7.500 | 7.500 | 1,293 |
| 2025-05-15 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 1,836 |
| 2025-05-14 | 7.625 | 8.000 | 7.410 | 7.500 | 7.500 | 47,885 |
| 2025-05-13 | 7.625 | 7.750 | 7.410 | 7.625 | 7.625 | 10,000 |
| 2025-05-12 | 7.625 | 7.625 | 7.410 | 7.625 | 7.625 | 22,112 |
| 2025-05-09 | 7.500 | 7.770 | 7.250 | 7.625 | 7.625 | 169,100 |
| 2025-05-08 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 22,918 |
| 2025-05-07 | 7.250 | 7.500 | 7.075 | 7.250 | 7.250 | 14,505 |
| 2025-05-06 | 7.060 | 7.475 | 7.060 | 7.250 | 7.250 | 128,356 |
| 2025-05-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-05-01 | 7.000 | 7.500 | 6.660 | 7.000 | 7.000 | 239,352 |
| 2025-04-30 | 7.000 | 7.000 | 6.770 | 7.000 | 7.000 | 25,000 |
| 2025-04-29 | 7.250 | 7.500 | 6.770 | 7.000 | 7.000 | 47,856 |
| 2025-04-28 | 7.177 | 7.500 | 7.177 | 7.250 | 7.250 | 140,012 |
| 2025-04-25 | 7.250 | 7.250 | 7.000 | 7.125 | 7.125 | 57,563 |
| 2025-04-24 | 7.250 | 7.300 | 7.000 | 7.250 | 7.250 | 48,593 |
| 2025-04-23 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 48,230 |
| 2025-04-22 | 7.000 | 7.735 | 6.500 | 7.250 | 7.250 | 426,443 |
| 2025-04-17 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 370 |
| 2025-04-16 | 7.000 | 7.490 | 6.500 | 7.000 | 7.000 | 108,204 |
| 2025-04-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-04-14 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 168,456 |
| 2025-04-11 | 7.000 | 7.050 | 6.500 | 7.000 | 7.000 | 7,092 |
| 2025-04-10 | 7.000 | 7.500 | 6.660 | 7.000 | 7.000 | 172,344 |
| 2025-04-09 | 7.000 | 7.800 | 6.500 | 7.000 | 7.000 | 85,072 |
| 2025-04-08 | 7.000 | 7.380 | 6.980 | 7.000 | 7.000 | 96,805 |
| 2025-04-07 | 7.125 | 7.500 | 6.820 | 7.000 | 7.000 | 94,761 |
| 2025-04-04 | 7.125 | 7.200 | 6.955 | 7.125 | 7.125 | 309,084 |
| 2025-04-03 | 7.250 | 7.500 | 6.938 | 7.125 | 7.125 | 52,667 |
| 2025-04-02 | 7.250 | 7.500 | 7.040 | 7.250 | 7.250 | 93,396 |
| 2025-04-01 | 7.125 | 7.500 | 6.770 | 7.250 | 7.250 | 157,387 |
| 2025-03-31 | 6.750 | 7.500 | 6.500 | 7.400 | 7.400 | 119,972 |
| 2025-03-28 | 6.750 | 6.800 | 6.500 | 6.750 | 6.750 | 35,291 |
| 2025-03-27 | 6.800 | 6.800 | 6.500 | 6.750 | 6.750 | 1,508 |
| 2025-03-26 | 6.750 | 7.250 | 6.500 | 6.875 | 6.875 | 62,615 |
| 2025-03-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-03-24 | 6.750 | 6.750 | 6.290 | 6.750 | 6.750 | 15,000 |
| 2025-03-21 | 6.750 | 7.250 | 6.250 | 7.150 | 7.150 | 57,801 |
| 2025-03-20 | 6.130 | 7.090 | 6.130 | 6.750 | 6.750 | 625,969 |
| 2025-03-19 | 5.750 | 5.799 | 5.510 | 5.750 | 5.750 | 39,328 |
| 2025-03-18 | 5.875 | 6.000 | 5.500 | 5.750 | 5.750 | 67,482 |
| 2025-03-17 | 5.875 | 5.900 | 5.750 | 5.875 | 5.875 | 5,252 |
| 2025-03-14 | 5.875 | 5.975 | 5.750 | 5.875 | 5.875 | 2,068 |
| 2025-03-13 | 5.780 | 5.780 | 5.650 | 5.650 | 5.650 | 5,762 |
| 2025-03-12 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 37,794 |
| 2025-03-11 | 5.875 | 5.950 | 5.650 | 5.875 | 5.875 | 81,645 |
| 2025-03-10 | 5.875 | 5.950 | 5.780 | 5.875 | 5.875 | 14,000 |
| 2025-03-07 | 5.875 | 5.875 | 5.750 | 5.875 | 5.875 | 81,808 |
| 2025-03-06 | 5.975 | 6.200 | 5.975 | 5.975 | 5.975 | 4,019 |
| 2025-03-05 | 5.975 | 6.087 | 5.965 | 5.975 | 5.975 | 109,295 |
| 2025-03-04 | 5.885 | 6.108 | 5.885 | 5.975 | 5.975 | 148,836 |
| 2025-03-03 | 5.750 | 5.985 | 5.625 | 5.750 | 5.750 | 22,229 |
| 2025-02-28 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 21,008 |
| 2025-02-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-02-26 | 5.375 | 5.750 | 5.250 | 5.750 | 5.750 | 221,152 |
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.