Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 3.200
+0.050 (1.59%)
At close: Sep 25, 2026
Coral Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.30 | 3.18 | 3.18 | 3.20 | 3.20 | 1.59% | 1,743,496 |
| Sep 24, 2026 | 4.85 | 4.88 | 3.06 | 3.15 | 3.15 | -35.05% | 3,212,417 |
| Sep 23, 2026 | 4.70 | 4.98 | 4.70 | 4.85 | 4.85 | - | 125,247 |
| Sep 22, 2026 | 5.20 | 5.20 | 4.72 | 4.85 | 4.85 | -3.00% | 103,723 |
| Sep 21, 2026 | 4.84 | 4.84 | 4.84 | 5.00 | 5.00 | - | 51,461 |
| Sep 18, 2026 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | - | 2,595 |
| Sep 17, 2026 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | - | 65,186 |
| Sep 16, 2026 | 5.20 | 5.20 | 4.83 | 5.00 | 5.00 | - | 18,730 |
| Sep 15, 2026 | 4.82 | 5.20 | 4.80 | 5.00 | 5.00 | - | 3,697 |
| Sep 14, 2026 | 4.82 | 5.25 | 4.82 | 5.00 | 5.00 | -2.91% | 75,436 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 10, 2026 | 5.15 | 5.45 | 4.80 | 5.15 | 5.15 | - | 9,650 |
| Sep 9, 2026 | 5.15 | 4.80 | 4.80 | 5.15 | 5.15 | - | 17 |
| Sep 8, 2026 | 5.15 | 5.50 | 5.50 | 5.15 | 5.15 | - | 78 |
| Sep 7, 2026 | 4.80 | 5.50 | 4.80 | 5.15 | 5.15 | - | 1,091 |
| Sep 4, 2026 | 5.15 | 5.50 | 4.81 | 5.15 | 5.15 | - | 107,092 |
| Sep 3, 2026 | 5.15 | 5.50 | 4.80 | 5.15 | 5.15 | - | 44,069 |
| Sep 2, 2026 | 5.46 | 5.46 | 4.80 | 5.15 | 5.15 | - | 7,591 |
| Sep 1, 2026 | 5.25 | 5.50 | 4.83 | 5.15 | 5.15 | -1.90% | 141,070 |
| Aug 28, 2026 | 5.25 | 5.03 | 5.03 | 5.25 | 5.25 | - | 218,973 |
| Aug 27, 2026 | 4.90 | 5.22 | 4.98 | 5.25 | 5.25 | 7.14% | 208,321 |
| Aug 26, 2026 | 5.25 | 5.00 | 5.00 | 4.90 | 4.90 | -6.67% | 121,078 |
| Aug 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 24, 2026 | 5.25 | 5.01 | 5.00 | 5.25 | 5.25 | - | 59,073 |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 20, 2026 | 5.25 | 5.30 | 5.28 | 5.25 | 5.25 | - | 96,920 |
| Aug 19, 2026 | 5.35 | 5.40 | 5.01 | 5.25 | 5.25 | -8.70% | 391,118 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | - | 130,651 |
| Aug 17, 2026 | 6.00 | 6.00 | 5.56 | 5.75 | 5.75 | - | 8,060 |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.75 | 5.75 | - | 950 |
| Aug 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 12, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 933 |
| Aug 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 10, 2026 | 5.75 | 5.55 | 5.50 | 5.75 | 5.75 | - | 50,298 |
| Aug 7, 2026 | 5.63 | 5.90 | 5.56 | 5.75 | 5.75 | 2.22% | 281,107 |
| Aug 6, 2026 | 5.38 | 5.74 | 5.34 | 5.63 | 5.63 | 4.65% | 95,000 |
| Aug 5, 2026 | 5.10 | 5.50 | 5.25 | 5.38 | 5.38 | 5.39% | 228,192 |
| Aug 4, 2026 | 5.10 | 5.30 | 4.70 | 5.10 | 5.10 | - | 115,813 |
| Aug 3, 2026 | 4.85 | 5.17 | 4.70 | 5.10 | 5.10 | 5.15% | 96,321 |
| Jul 31, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 11,476 |
| Jul 30, 2026 | 5.00 | 5.00 | 4.97 | 4.85 | 4.85 | - | 44,986 |
| Jul 29, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 119,440 |
| Jul 28, 2026 | 4.85 | 5.00 | 4.77 | 4.85 | 4.85 | - | 6,572 |
| Jul 27, 2026 | 5.00 | 5.00 | 5.00 | 4.85 | 4.85 | - | 1,020 |
| Jul 24, 2026 | 4.76 | 5.00 | 4.76 | 4.85 | 4.85 | - | 59,495 |
| Jul 23, 2026 | 4.85 | 5.00 | 4.98 | 4.85 | 4.85 | - | 6,453 |
| Jul 22, 2026 | 4.85 | 5.00 | 4.74 | 4.85 | 4.85 | - | 48,900 |
| Jul 21, 2026 | 4.98 | 5.00 | 4.74 | 4.85 | 4.85 | -2.51% | 390,464 |
| 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 |