Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 7.13
+0.50 (7.55%)
At close: Apr 17, 2026
Coral Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.63 | 6.75 | 6.75 | 6.63 | 6.63 | -1.85% | 92,715 |
| Apr 15, 2026 | 7.00 | 7.50 | 6.73 | 6.75 | 6.75 | -6.90% | 704,725 |
| Apr 14, 2026 | 7.00 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 73,097 |
| Apr 13, 2026 | 7.75 | 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 | 7.00 | 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 | 7.25 | 8.00 | 7.25 | 7.63 | 7.63 | - | 63,881 |
| 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 |
| Mar 16, 2026 | 8.25 | 8.50 | 7.66 | 7.75 | 7.75 | -6.06% | 155,350 |
| Mar 13, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 58,412 |
| Mar 12, 2026 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | - | 8,225 |
| Mar 11, 2026 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | -5.71% | 147,352 |
| Mar 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 9, 2026 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 130,735 |
| Mar 6, 2026 | 9.00 | 9.50 | 8.68 | 9.00 | 9.00 | - | 61,471 |
| Mar 5, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 16,909 |
| Mar 4, 2026 | 9.00 | 9.28 | 9.28 | 9.00 | 9.00 | - | 2,192 |
| Mar 3, 2026 | 9.25 | 9.50 | 9.07 | 9.00 | 9.00 | -2.70% | 122,648 |
| Mar 2, 2026 | 9.25 | 9.40 | 9.06 | 9.25 | 9.25 | - | 23,219 |
| Feb 27, 2026 | 9.13 | 9.50 | 9.00 | 9.25 | 9.25 | 1.37% | 153,728 |
| Feb 26, 2026 | 9.13 | 9.25 | 9.22 | 9.13 | 9.13 | - | 87,556 |
| Feb 25, 2026 | 9.13 | 9.25 | 9.00 | 9.13 | 9.13 | - | 23,766 |
| Feb 24, 2026 | 9.13 | 9.25 | 9.00 | 9.13 | 9.13 | - | 9,979 |
| Feb 23, 2026 | 9.38 | 9.50 | 9.00 | 9.13 | 9.13 | -2.67% | 175,089 |
| Feb 20, 2026 | 9.38 | 9.50 | 9.31 | 9.38 | 9.38 | - | 20,048 |
| Feb 19, 2026 | 9.38 | 9.50 | 9.25 | 9.38 | 9.38 | - | 51,195 |
| Feb 18, 2026 | 9.25 | 9.50 | 9.00 | 9.38 | 9.38 | 4.17% | 221,311 |
| Feb 17, 2026 | 8.75 | 9.50 | 8.96 | 9.00 | 9.00 | 2.86% | 48,947 |
| Feb 16, 2026 | 8.75 | 9.50 | 8.62 | 8.75 | 8.75 | - | 216,312 |
| Feb 13, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 8,460 |
| Feb 12, 2026 | 8.63 | 8.88 | 8.50 | 8.75 | 8.75 | 1.45% | 85,003 |
| Feb 11, 2026 | 8.50 | 8.75 | 8.62 | 8.63 | 8.63 | 1.47% | 150,284 |
| Feb 10, 2026 | 8.63 | 8.90 | 8.25 | 8.50 | 8.50 | -1.45% | 107,707 |
| Feb 9, 2026 | 8.50 | 8.90 | 8.00 | 8.63 | 8.63 | 1.47% | 26,518 |
| Feb 6, 2026 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 3.03% | 98,752 |
| Feb 5, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 8,865 |
| Feb 4, 2026 | 8.25 | 8.47 | 8.28 | 8.25 | 8.25 | - | 9,480 |