Coral Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.375 | 5.445 | 5.375 | 5.375 | 5.375 | 113,672 |
| 2025-02-24 | 5.500 | 5.500 | 5.275 | 5.375 | 5.375 | 200,864 |
| 2025-02-21 | 5.500 | 5.500 | 5.479 | 5.500 | 5.500 | 26,405 |
| 2025-02-20 | 5.625 | 5.750 | 5.260 | 5.500 | 5.500 | 69,676 |
| 2025-02-19 | 5.625 | 5.730 | 5.500 | 5.625 | 5.625 | 13,091 |
| 2025-02-18 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 194,567 |
| 2025-02-17 | 6.000 | 6.000 | 5.500 | 5.625 | 5.625 | 329,932 |
| 2025-02-14 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 114,328 |
| 2025-02-13 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 8,553 |
| 2025-02-12 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 167,197 |
| 2025-02-11 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 10,000 |
| 2025-02-10 | 6.125 | 6.500 | 6.000 | 6.250 | 6.250 | 430,192 |
| 2025-02-07 | 6.125 | 6.125 | 5.750 | 6.125 | 6.125 | 99,784 |
| 2025-02-06 | 6.125 | 6.162 | 5.750 | 6.125 | 6.125 | 94,003 |
| 2025-02-05 | 6.237 | 6.237 | 5.800 | 6.125 | 6.125 | 71,233 |
| 2025-02-04 | 6.250 | 6.400 | 6.140 | 6.250 | 6.250 | 33,209 |
| 2025-02-03 | 6.375 | 6.500 | 6.000 | 6.250 | 6.250 | 103,681 |
| 2025-01-31 | 6.375 | 6.750 | 6.110 | 6.375 | 6.375 | 108,891 |
| 2025-01-30 | 6.375 | 6.800 | 6.100 | 6.375 | 6.375 | 8,331 |
| 2025-01-29 | 6.375 | 6.713 | 6.000 | 6.375 | 6.375 | 60,828 |
| 2025-01-28 | 5.625 | 6.400 | 5.500 | 6.375 | 6.375 | 317,309 |
| 2025-01-27 | 6.250 | 6.500 | 5.500 | 5.625 | 5.625 | 1,449,118 |
| 2025-01-24 | 6.500 | 7.000 | 6.330 | 6.500 | 6.500 | 66,104 |
| 2025-01-23 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 9,566 |
| 2025-01-22 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 4,314 |
| 2025-01-21 | 6.500 | 6.720 | 6.500 | 6.500 | 6.500 | 37,261 |
| 2025-01-20 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 103,401 |
| 2025-01-17 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 26,503 |
| 2025-01-16 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 14,655 |
| 2025-01-15 | 6.250 | 6.497 | 6.250 | 6.250 | 6.250 | 15,452 |
| 2025-01-14 | 6.500 | 7.000 | 6.232 | 6.250 | 6.250 | 66,365 |
| 2025-01-13 | 6.750 | 7.000 | 6.500 | 6.500 | 6.500 | 50,701 |
| 2025-01-10 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 123 |
| 2025-01-09 | 6.750 | 7.000 | 6.600 | 6.750 | 6.750 | 62,055 |
| 2025-01-08 | 7.000 | 7.000 | 6.501 | 6.750 | 6.750 | 154,852 |
| 2025-01-07 | 7.625 | 7.750 | 7.000 | 7.125 | 7.125 | 768,737 |
| 2025-01-06 | 6.250 | 6.500 | 6.220 | 6.250 | 6.250 | 552,576 |
| 2025-01-03 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 2,238 |
| 2025-01-02 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 179,783 |
| 2024-12-31 | 6.650 | 6.650 | 6.250 | 6.250 | 6.250 | 103,786 |
| 2024-12-30 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 103,943 |
| 2024-12-27 | 6.750 | 6.968 | 6.501 | 6.750 | 6.750 | 5,923 |
| 2024-12-24 | 6.875 | 7.000 | 6.750 | 6.875 | 6.875 | 2,483 |
| 2024-12-23 | 6.875 | 7.000 | 6.750 | 6.875 | 6.875 | 43,507 |
| 2024-12-20 | 6.875 | 7.000 | 6.765 | 6.875 | 6.875 | 4,761 |
| 2024-12-19 | 7.250 | 7.500 | 6.875 | 6.875 | 6.875 | 15,395 |
| 2024-12-18 | 7.250 | 7.250 | 7.240 | 7.250 | 7.250 | 10,627 |
| 2024-12-17 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 15,164 |
| 2024-12-16 | 7.250 | 7.300 | 7.021 | 7.250 | 7.250 | 21,639 |
| 2024-12-13 | 7.625 | 7.750 | 7.001 | 7.250 | 7.250 | 127,137 |
| 2024-12-12 | 7.625 | 7.750 | 7.588 | 7.625 | 7.625 | 34,888 |
| 2024-12-11 | 7.625 | 8.000 | 7.500 | 7.750 | 7.500 | 420,004 |
| 2024-12-10 | 7.750 | 8.250 | 7.350 | 7.625 | 7.379 | 556,572 |
| 2024-12-09 | 7.750 | 8.000 | 7.750 | 7.750 | 7.500 | 17,307 |
| 2024-12-06 | 7.670 | 8.000 | 7.670 | 7.750 | 7.500 | 148,277 |
| 2024-12-05 | 7.650 | 8.000 | 7.450 | 7.650 | 7.403 | 41,309 |
| 2024-12-04 | 7.400 | 8.000 | 7.000 | 7.650 | 7.403 | 63,431 |
| 2024-12-03 | 7.650 | 7.800 | 7.550 | 7.650 | 7.403 | 126,182 |
| 2024-12-02 | 7.525 | 7.800 | 7.350 | 7.650 | 7.403 | 162,255 |
| 2024-11-29 | 7.525 | 7.800 | 7.350 | 7.700 | 7.452 | 36,502 |
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.