Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 5.75
0.00 (0.00%)
At close: May 8, 2026
Coral Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.78 | 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 | 5.98 | 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 | 5.98 | 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 | 7.00 | 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 |