Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 9.25
+1.00 (12.12%)
At close: Oct 31, 2025
Coral Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 10.50 | 11.00 | 10.12 | 10.50 | 10.50 | - | 12,092 |
| Sep 24, 2025 | 10.75 | 11.00 | 10.10 | 10.50 | 10.50 | -2.33% | 146,116 |
| Sep 23, 2025 | 10.75 | 10.93 | 10.50 | 10.75 | 10.75 | - | 36,871 |
| Sep 22, 2025 | 10.75 | 10.93 | 10.93 | 10.75 | 10.75 | - | 12 |
| Sep 19, 2025 | 10.75 | 10.93 | 10.50 | 10.75 | 10.75 | - | 3,006 |
| Sep 18, 2025 | 10.75 | 10.93 | 10.88 | 10.75 | 10.75 | - | 47,756 |
| Sep 17, 2025 | 11.00 | 11.47 | 10.50 | 10.75 | 10.75 | -2.27% | 79,264 |
| Sep 16, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 6,608 |
| Sep 15, 2025 | 11.10 | 11.50 | 10.55 | 11.00 | 11.00 | -0.90% | 196,817 |
| Sep 12, 2025 | 11.10 | 11.50 | 11.49 | 11.10 | 11.10 | - | 12 |
| Sep 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.30% | - |
| Sep 10, 2025 | 10.85 | 11.00 | 10.70 | 10.85 | 10.85 | - | 60,309 |
| Sep 9, 2025 | 10.85 | 11.00 | 10.74 | 10.85 | 10.85 | - | 1,021 |
| Sep 8, 2025 | 11.10 | 11.46 | 10.70 | 10.85 | 10.85 | -2.25% | 58,394 |
| Sep 5, 2025 | 11.10 | 11.50 | 10.80 | 11.10 | 11.10 | - | 59,885 |
| Sep 4, 2025 | 10.75 | 11.48 | 10.95 | 11.10 | 11.10 | 3.26% | 144,851 |
| Sep 3, 2025 | 10.75 | 11.00 | 11.00 | 10.75 | 10.75 | - | 296 |
| Sep 2, 2025 | 11.25 | 11.50 | 11.00 | 10.75 | 10.75 | -4.44% | 50,600 |
| Sep 1, 2025 | 10.50 | 11.50 | 10.00 | 11.25 | 11.25 | 7.14% | 368,113 |
| Aug 29, 2025 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 5.00% | 408,343 |
| Aug 28, 2025 | 10.00 | 9.71 | 9.50 | 10.00 | 10.00 | - | 20,003 |
| Aug 27, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 10,491 |
| Aug 26, 2025 | 10.00 | 10.35 | 9.66 | 10.00 | 10.00 | - | 175,897 |
| Aug 22, 2025 | 9.50 | 10.36 | 9.00 | 10.00 | 10.00 | 5.26% | 130,330 |