Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 4.975
-0.150 (-2.93%)
At close: Jul 20, 2026
Coral Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.25 | 5.25 | 5.00 | 4.98 | 4.98 | -2.93% | 64,384 |
| Jul 17, 2026 | 5.13 | 5.25 | 5.00 | 5.13 | 5.13 | - | 40,888 |
| Jul 16, 2026 | 5.13 | 5.10 | 5.10 | 5.13 | 5.13 | - | 5,600 |
| Jul 15, 2026 | 5.13 | 5.25 | 5.00 | 5.13 | 5.13 | - | 37,707 |
| Jul 14, 2026 | 5.25 | 5.50 | 5.00 | 5.13 | 5.13 | -2.38% | 89,583 |
| Jul 13, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 126,892 |
| Jul 10, 2026 | 5.01 | 5.50 | 5.01 | 5.25 | 5.25 | - | 185,117 |
| Jul 9, 2026 | 5.25 | 5.50 | 5.02 | 5.25 | 5.25 | - | 74,103 |
| Jul 8, 2026 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 113 |
| Jul 7, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 98,403 |
| Jul 6, 2026 | 5.25 | 5.50 | 5.02 | 5.25 | 5.25 | - | 2,247 |
| Jul 3, 2026 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 160 |
| Jul 2, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 56,493 |
| Jul 1, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 127 |
| Jun 30, 2026 | 5.50 | 5.85 | 5.11 | 5.25 | 5.25 | -4.55% | 99,786 |
| Jun 29, 2026 | 5.50 | 5.85 | 5.32 | 5.50 | 5.50 | - | 76,279 |
| Jun 26, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 44,689 |
| Jun 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 24, 2026 | 5.50 | 6.00 | 5.16 | 5.50 | 5.50 | - | 123,393 |
| Jun 23, 2026 | 5.75 | 5.93 | 5.00 | 5.50 | 5.50 | -4.35% | 67,530 |
| Jun 22, 2026 | 5.75 | 5.93 | 5.50 | 5.75 | 5.75 | - | 206,591 |
| Jun 19, 2026 | 5.75 | 5.98 | 5.79 | 5.75 | 5.75 | - | 40,016 |
| Jun 18, 2026 | 5.75 | 5.55 | 5.50 | 5.75 | 5.75 | - | 10,605 |
| Jun 17, 2026 | 5.75 | 5.98 | 5.50 | 5.75 | 5.75 | - | 104,343 |
| Jun 16, 2026 | 5.75 | 5.56 | 5.52 | 5.75 | 5.75 | - | 120,028 |
| Jun 15, 2026 | 5.75 | 5.98 | 5.52 | 5.75 | 5.75 | - | 340,203 |
| Jun 12, 2026 | 5.38 | 5.97 | 5.25 | 5.75 | 5.75 | 6.98% | 279,741 |
| Jun 11, 2026 | 5.63 | 5.75 | 5.25 | 5.38 | 5.38 | -4.44% | 311,862 |
| Jun 10, 2026 | 5.63 | 5.67 | 5.50 | 5.63 | 5.63 | - | 154,948 |
| Jun 9, 2026 | 5.63 | 5.52 | 5.52 | 5.63 | 5.63 | - | 7,500 |
| Jun 8, 2026 | 5.63 | 5.75 | 5.52 | 5.63 | 5.63 | - | 28,785 |
| Jun 5, 2026 | 5.63 | 5.70 | 5.67 | 5.63 | 5.63 | - | 24,561 |
| Jun 4, 2026 | 5.63 | 5.75 | 5.75 | 5.63 | 5.63 | - | 174 |
| Jun 3, 2026 | 5.50 | 5.67 | 5.50 | 5.63 | 5.63 | 2.27% | 185,109 |
| Jun 2, 2026 | 5.50 | 5.75 | 5.25 | 5.50 | 5.50 | - | 30,289 |
| Jun 1, 2026 | 5.50 | 5.75 | 5.25 | 5.50 | 5.50 | -1.79% | 15,910 |
| May 29, 2026 | 5.66 | 5.60 | 5.60 | 5.60 | 5.60 | -0.44% | 159,145 |
| May 28, 2026 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 21,713 |
| May 27, 2026 | 5.63 | 5.67 | 5.52 | 5.63 | 5.63 | - | 34,743 |
| May 26, 2026 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 36,801 |
| May 22, 2026 | 5.63 | 5.67 | 5.67 | 5.63 | 5.63 | - | 35,000 |
| May 21, 2026 | 5.63 | 5.69 | 5.52 | 5.63 | 5.63 | - | 33,131 |
| May 20, 2026 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 30,323 |
| May 19, 2026 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | -2.17% | 34,269 |
| May 18, 2026 | 5.38 | 5.77 | 5.25 | 5.75 | 5.75 | 6.98% | 296,388 |
| May 15, 2026 | 5.38 | 5.50 | 5.25 | 5.38 | 5.38 | - | 6,370 |
| May 14, 2026 | 5.63 | 5.75 | 5.25 | 5.38 | 5.38 | -4.44% | 322,329 |
| May 13, 2026 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 80,012 |
| May 12, 2026 | 5.75 | 5.75 | 5.26 | 5.63 | 5.63 | -2.17% | 229,606 |
| May 11, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 4,054 |