Coral Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.525 | 7.800 | 7.250 | 7.525 | 7.282 | 30,321 |
| 2024-11-27 | 7.525 | 7.800 | 7.345 | 7.525 | 7.282 | 53,979 |
| 2024-11-26 | 7.525 | 7.800 | 7.525 | 7.525 | 7.282 | 68,695 |
| 2024-11-25 | 7.525 | 7.800 | 7.315 | 7.525 | 7.282 | 53,745 |
| 2024-11-22 | 7.525 | 7.800 | 7.300 | 7.525 | 7.282 | 24,553 |
| 2024-11-21 | 7.400 | 7.800 | 7.250 | 7.525 | 7.282 | 102,260 |
| 2024-11-20 | 7.400 | 7.800 | 7.000 | 7.400 | 7.161 | 13,752 |
| 2024-11-19 | 7.400 | 7.448 | 7.250 | 7.400 | 7.161 | 433,432 |
| 2024-11-18 | 7.000 | 7.850 | 7.000 | 7.400 | 7.161 | 521,109 |
| 2024-11-15 | 7.000 | 7.500 | 7.000 | 7.000 | 6.774 | 10,013 |
| 2024-11-14 | 7.000 | 7.500 | 7.000 | 7.000 | 6.774 | 63,410 |
| 2024-11-13 | 7.000 | 7.500 | 6.500 | 7.000 | 6.774 | 10,470 |
| 2024-11-12 | 7.000 | 7.500 | 6.922 | 7.000 | 6.774 | 101,893 |
| 2024-11-11 | 7.250 | 7.500 | 6.500 | 7.000 | 6.774 | 76,650 |
| 2024-11-08 | 7.250 | 7.500 | 7.250 | 7.250 | 7.016 | 893 |
| 2024-11-07 | 7.250 | 7.280 | 7.250 | 7.250 | 7.016 | 269 |
| 2024-11-06 | 7.250 | 7.500 | 7.000 | 7.250 | 7.016 | 38,928 |
| 2024-11-05 | 7.250 | 7.500 | 7.030 | 7.250 | 7.016 | 107,905 |
| 2024-11-04 | 6.750 | 7.500 | 6.500 | 7.250 | 7.016 | 312,012 |
| 2024-11-01 | 6.500 | 7.000 | 6.000 | 6.750 | 6.532 | 692,478 |
| 2024-10-31 | 5.900 | 6.650 | 5.900 | 6.500 | 6.290 | 345,806 |
| 2024-10-30 | 6.050 | 6.500 | 5.500 | 5.750 | 5.565 | 90,320 |
| 2024-10-29 | 5.800 | 6.500 | 5.600 | 6.050 | 5.855 | 183,515 |
| 2024-10-28 | 6.000 | 6.000 | 5.583 | 5.800 | 5.613 | 145,526 |
| 2024-10-25 | 6.250 | 6.500 | 5.600 | 6.050 | 5.855 | 662,039 |
| 2024-10-24 | 6.250 | 6.340 | 6.050 | 6.250 | 6.048 | 250,538 |
| 2024-10-23 | 6.000 | 6.500 | 5.888 | 6.250 | 6.048 | 30,758 |
| 2024-10-22 | 5.750 | 6.345 | 5.722 | 6.000 | 5.807 | 218,144 |
| 2024-10-21 | 5.750 | 6.100 | 5.500 | 5.750 | 5.565 | 357,715 |
| 2024-10-18 | 5.750 | 5.985 | 5.500 | 5.750 | 5.565 | 801,803 |
| 2024-10-17 | 5.625 | 6.000 | 5.250 | 5.750 | 5.565 | 269,868 |
| 2024-10-16 | 5.375 | 5.700 | 5.250 | 5.625 | 5.444 | 485,992 |
| 2024-10-15 | 5.500 | 6.000 | 4.770 | 5.375 | 5.202 | 1,086,109 |
| 2024-10-14 | 6.500 | 7.000 | 5.000 | 5.500 | 5.323 | 1,989,489 |
| 2024-10-11 | 8.250 | 9.000 | 7.815 | 8.250 | 7.984 | 82,920 |
| 2024-10-10 | 8.250 | 8.600 | 7.815 | 8.250 | 7.984 | 46,600 |
| 2024-10-09 | 8.250 | 9.000 | 7.850 | 8.250 | 7.984 | 20,338 |
| 2024-10-08 | 8.250 | 9.000 | 8.250 | 8.250 | 7.984 | 32,832 |
| 2024-10-07 | 8.000 | 9.000 | 7.500 | 8.250 | 7.984 | 117,376 |
| 2024-10-04 | 8.250 | 9.000 | 7.500 | 8.250 | 7.984 | 152,297 |
| 2024-10-03 | 8.750 | 9.000 | 7.800 | 8.250 | 7.984 | 258,444 |
| 2024-10-02 | 8.750 | 8.940 | 8.510 | 8.750 | 8.468 | 194,334 |
| 2024-10-01 | 9.000 | 9.500 | 8.500 | 8.750 | 8.468 | 44,936 |
| 2024-09-30 | 9.000 | 9.194 | 8.625 | 9.000 | 8.710 | 43,884 |
| 2024-09-27 | 9.250 | 9.500 | 8.625 | 9.000 | 8.710 | 100,405 |
| 2024-09-26 | 9.250 | 9.500 | 9.000 | 9.250 | 8.952 | 76,215 |
| 2024-09-25 | 9.250 | 9.450 | 9.010 | 9.250 | 8.952 | 11,128 |
| 2024-09-24 | 9.250 | 9.485 | 9.025 | 9.250 | 8.952 | 102,886 |
| 2024-09-23 | 9.250 | 9.500 | 9.000 | 9.250 | 8.952 | 85,496 |
| 2024-09-20 | 9.250 | 9.700 | 9.000 | 9.250 | 8.952 | 63,303 |
| 2024-09-19 | 9.250 | 9.500 | 9.000 | 9.250 | 8.952 | 83,532 |
| 2024-09-18 | 10.000 | 10.480 | 9.000 | 9.250 | 8.952 | 45,356 |
| 2024-09-17 | 10.750 | 11.000 | 9.125 | 10.000 | 9.677 | 516,624 |
| 2024-09-16 | 11.750 | 12.000 | 11.000 | 11.250 | 10.887 | 300,490 |
| 2024-09-13 | 11.750 | 12.000 | 11.729 | 11.750 | 11.371 | 93,822 |
| 2024-09-12 | 11.750 | 12.000 | 11.505 | 11.750 | 11.371 | 28,396 |
| 2024-09-11 | 12.000 | 12.000 | 11.550 | 11.750 | 11.371 | 106,298 |
| 2024-09-10 | 12.250 | 12.500 | 12.250 | 12.250 | 11.855 | 392 |
| 2024-09-09 | 12.250 | 12.500 | 12.065 | 12.250 | 11.855 | 2,352 |
| 2024-09-06 | 12.250 | 12.500 | 12.070 | 12.250 | 11.855 | 21,162 |
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.