Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 5.60
-0.03 (-0.44%)
At close: May 29, 2026
Coral Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.75 | 5.84 | 5.50 | 5.75 | 5.75 | - | 117,409 |
| May 7, 2026 | 5.88 | 6.00 | 5.50 | 5.75 | 5.75 | -2.13% | 616,477 |
| May 6, 2026 | 6.00 | 6.22 | 5.75 | 5.88 | 5.88 | -2.08% | 52,206 |
| May 5, 2026 | 6.00 | 5.97 | 5.78 | 6.00 | 6.00 | - | 94,226 |
| May 1, 2026 | 5.75 | 6.22 | 5.90 | 6.00 | 6.00 | 4.35% | 158,431 |
| Apr 30, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 243,722 |
| Apr 29, 2026 | 5.75 | 6.00 | 5.55 | 5.75 | 5.75 | - | 136,327 |
| Apr 28, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 20,311 |
| Apr 27, 2026 | 6.25 | 6.50 | 5.52 | 5.75 | 5.75 | -8.00% | 476,679 |
| Apr 24, 2026 | 6.13 | 6.50 | 5.75 | 6.25 | 6.25 | 2.04% | 496,283 |
| Apr 23, 2026 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | -1.21% | 211,310 |
| Apr 22, 2026 | 6.38 | 6.50 | 6.06 | 6.20 | 6.20 | -2.75% | 271,934 |
| Apr 21, 2026 | 6.13 | 6.50 | 6.02 | 6.38 | 6.38 | 4.08% | 714,759 |
| Apr 20, 2026 | 7.13 | 7.25 | 5.52 | 6.13 | 6.13 | -14.04% | 1,008,832 |
| Apr 17, 2026 | 6.63 | 7.25 | 6.66 | 7.13 | 7.13 | 7.55% | 901,304 |
| Apr 16, 2026 | 6.63 | 6.75 | 6.75 | 6.63 | 6.63 | -1.85% | 92,715 |
| Apr 15, 2026 | 7.25 | 7.50 | 6.73 | 6.75 | 6.75 | -6.90% | 704,725 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 73,097 |
| Apr 13, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 35,716 |
| Apr 10, 2026 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | - | 40,238 |
| Apr 9, 2026 | 7.25 | 7.49 | 7.00 | 7.50 | 7.50 | 3.45% | 91,180 |
| Apr 8, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 1.75% | 11,301 |
| Apr 7, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 144 |
| Apr 2, 2026 | 7.13 | 7.17 | 7.17 | 7.13 | 7.13 | - | 130,000 |
| Apr 1, 2026 | 7.13 | 7.25 | 7.01 | 7.13 | 7.13 | - | 282,442 |
| Mar 31, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 112 |
| Mar 30, 2026 | 7.38 | 7.50 | 7.00 | 7.13 | 7.13 | -3.39% | 167,760 |
| Mar 27, 2026 | 7.38 | 7.49 | 7.25 | 7.38 | 7.38 | - | 14,675 |
| Mar 26, 2026 | 7.63 | 7.50 | 7.42 | 7.38 | 7.38 | -3.28% | 59,019 |
| Mar 25, 2026 | 7.63 | 7.60 | 7.25 | 7.63 | 7.63 | - | 122 |
| Mar 24, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 63,880 |
| Mar 23, 2026 | 7.63 | 7.81 | 7.26 | 7.63 | 7.63 | - | 100,004 |
| Mar 20, 2026 | 7.63 | 7.81 | 7.25 | 7.63 | 7.63 | - | 15,924 |
| Mar 19, 2026 | 8.13 | 8.00 | 7.50 | 7.63 | 7.63 | -6.15% | 189,209 |
| Mar 18, 2026 | 8.13 | 8.46 | 8.30 | 8.13 | 8.13 | - | 29,995 |
| Mar 17, 2026 | 7.75 | 8.46 | 7.56 | 8.13 | 8.13 | 4.84% | 246,885 |