Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 8.75
0.00 (0.00%)
At close: Dec 5, 2025
Coral Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.75 | 9.00 | 8.89 | 8.75 | 8.75 | - | 112,698 |
| Dec 3, 2025 | 8.75 | 8.72 | 8.72 | 8.75 | 8.75 | - | 3,008 |
| Dec 2, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 753 |
| Dec 1, 2025 | 8.57 | 9.00 | 8.50 | 8.75 | 8.75 | - | 78,533 |
| Nov 28, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 8,848 |
| Nov 27, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 51,717 |
| Nov 26, 2025 | 8.75 | 9.00 | 8.71 | 8.75 | 8.75 | - | 171,767 |
| Nov 25, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 215,409 |
| Nov 24, 2025 | 8.75 | 9.00 | 9.00 | 8.75 | 8.75 | - | 35 |
| Nov 21, 2025 | 8.75 | 9.00 | 8.67 | 8.75 | 8.75 | - | 4,708 |
| Nov 20, 2025 | 8.63 | 8.68 | 8.68 | 8.75 | 8.75 | 1.45% | 27,500 |
| Nov 19, 2025 | 8.63 | 8.75 | 8.53 | 8.63 | 8.63 | - | 22,754 |
| Nov 18, 2025 | 8.63 | 8.75 | 8.61 | 8.63 | 8.63 | - | 74,079 |
| Nov 17, 2025 | 8.75 | 8.99 | 8.50 | 8.63 | 8.63 | -1.43% | 53,049 |
| Nov 14, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 2,887 |
| Nov 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 12, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 3,413 |
| Nov 11, 2025 | 8.75 | 9.00 | 8.58 | 8.75 | 8.75 | - | 125,030 |
| Nov 10, 2025 | 8.75 | 9.00 | 8.70 | 8.75 | 8.75 | - | 112,415 |
| Nov 7, 2025 | 8.75 | 9.00 | 8.65 | 8.75 | 8.75 | - | 10,112 |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 5, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 58,110 |
| Nov 4, 2025 | 9.00 | 9.30 | 9.00 | 8.75 | 8.75 | -2.78% | 1,461 |
| Nov 3, 2025 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 295,406 |
| Oct 31, 2025 | 9.00 | 9.50 | 8.50 | 9.25 | 9.25 | 12.12% | 946,055 |
| Oct 30, 2025 | 8.75 | 9.00 | 8.07 | 8.25 | 8.25 | -5.71% | 263,159 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | -2.78% | 236,028 |
| Oct 28, 2025 | 9.25 | 9.43 | 9.00 | 9.00 | 9.00 | -2.70% | 61,454 |
| Oct 27, 2025 | 9.25 | 9.43 | 9.43 | 9.25 | 9.25 | - | 2 |
| Oct 24, 2025 | 9.25 | 9.50 | 9.30 | 9.25 | 9.25 | - | 10,255 |
| Oct 23, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 46,749 |
| Oct 22, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 6,933 |
| Oct 21, 2025 | 9.25 | 9.50 | 9.11 | 9.25 | 9.25 | - | 15,057 |
| Oct 20, 2025 | 9.25 | 9.43 | 9.11 | 9.25 | 9.25 | - | 10,163 |
| Oct 17, 2025 | 9.25 | 9.43 | 9.00 | 9.25 | 9.25 | - | 5,102 |
| Oct 16, 2025 | 8.75 | 9.43 | 8.99 | 9.25 | 9.25 | 5.71% | 256,278 |
| Oct 15, 2025 | 8.75 | 9.00 | 8.49 | 8.75 | 8.75 | - | 447,219 |
| Oct 14, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 120,252 |
| Oct 13, 2025 | 9.13 | 9.50 | 8.22 | 8.75 | 8.75 | -4.11% | 459,063 |
| Oct 10, 2025 | 9.13 | 9.50 | 8.75 | 9.13 | 9.13 | - | 15,922 |
| Oct 9, 2025 | 9.13 | 9.39 | 8.75 | 9.13 | 9.13 | - | 103,028 |
| Oct 8, 2025 | 9.13 | 9.50 | 8.80 | 9.13 | 9.13 | - | 217,137 |
| Oct 7, 2025 | 9.13 | 9.39 | 8.75 | 9.13 | 9.13 | - | 478 |
| Oct 6, 2025 | 9.13 | 9.39 | 9.39 | 9.13 | 9.13 | - | 63 |
| Oct 3, 2025 | 9.63 | 9.74 | 8.30 | 9.13 | 9.13 | -5.19% | 1,531,933 |
| Oct 2, 2025 | 9.75 | 9.74 | 9.30 | 9.63 | 9.63 | -1.28% | 217,916 |
| Oct 1, 2025 | 10.25 | 10.03 | 9.67 | 9.75 | 9.75 | -4.88% | 74,630 |
| Sep 30, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 24,656 |
| Sep 29, 2025 | 10.25 | 10.50 | 10.06 | 10.25 | 10.25 | - | 45,862 |
| Sep 26, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 68,658 |