Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
0.00 (0.00%)
At close: Dec 29, 2025
Coral Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.25 | 8.24 | 8.02 | 8.13 | 8.13 | -1.52% | 98,115 |
| Dec 30, 2025 | 8.25 | 8.49 | 8.25 | 8.25 | 8.25 | - | 55,245 |
| Dec 29, 2025 | 8.63 | 8.97 | 8.00 | 8.25 | 8.25 | -4.35% | 157,459 |
| Dec 24, 2025 | 9.00 | 9.00 | 9.00 | 8.63 | 8.63 | - | 15 |
| Dec 23, 2025 | 8.63 | 8.50 | 8.25 | 8.63 | 8.63 | 2.99% | 111,501 |
| Dec 22, 2025 | 8.38 | 8.49 | 8.40 | 8.38 | 8.38 | - | 105,953 |
| Dec 19, 2025 | 8.38 | 8.49 | 8.43 | 8.38 | 8.38 | - | 20,001 |
| Dec 18, 2025 | 8.38 | 8.49 | 8.25 | 8.38 | 8.38 | - | 62,257 |
| Dec 17, 2025 | 8.63 | 9.00 | 8.25 | 8.38 | 8.38 | -2.90% | 25,356 |
| Dec 16, 2025 | 8.63 | 9.00 | 8.59 | 8.63 | 8.63 | - | 34,935 |
| Dec 15, 2025 | 8.88 | 9.10 | 8.25 | 8.63 | 8.63 | -2.82% | 184,387 |
| Dec 12, 2025 | 8.88 | 9.10 | 8.72 | 8.88 | 8.88 | - | 3,017 |
| Dec 11, 2025 | 8.75 | 9.00 | 8.50 | 8.88 | 8.88 | 1.43% | 12,094 |
| Dec 10, 2025 | 8.75 | 8.97 | 8.72 | 8.75 | 8.75 | - | 61,148 |
| Dec 9, 2025 | 8.75 | 9.00 | 8.77 | 8.75 | 8.75 | - | 50,041 |
| Dec 8, 2025 | 8.75 | 9.00 | 9.00 | 8.75 | 8.75 | - | 122 |
| Dec 5, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 78,037 |
| 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 |