Coral Products plc CRU
LSE · United Kingdom · Producer Manufacturing
GBp 3.050.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 3.05 | -3.17% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 199.56K |
| 2026-09-29 | GBp 3.15 | -1.56% | GBp 3.20 | GBp 3.29 | GBp 3.10 | 223.13K |
| 2026-09-28 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.30 | GBp 3.10 | 125.11K |
| 2026-09-25 | GBp 3.20 | +1.59% | GBp 3.15 | GBp 3.40 | GBp 3.10 | 1.74M |
| 2026-09-24 | GBp 3.15 | -35.05% | GBp 4.85 | GBp 4.88 | GBp 3.06 | 3.21M |
| 2026-09-23 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.98 | GBp 4.70 | 125.25K |
| 2026-09-22 | GBp 4.85 | -3.00% | GBp 5.00 | GBp 5.20 | GBp 4.72 | 103.72K |
| 2026-09-21 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 4.84 | GBp 4.84 | 51.46K |
| 2026-09-18 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.20 | GBp 4.80 | 2.59K |
| 2026-09-17 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.20 | GBp 4.80 | 65.19K |
| 2026-09-16 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.20 | GBp 4.83 | 18.73K |
| 2026-09-15 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.20 | GBp 4.80 | 3.70K |
| 2026-09-14 | GBp 5.00 | -2.91% | GBp 5.15 | GBp 5.25 | GBp 4.82 | 75.44K |
| 2026-09-11 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.15 | GBp 5.15 | 0 |
| 2026-09-10 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.45 | GBp 4.80 | 9.65K |
| 2026-09-09 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 4.80 | GBp 4.80 | 17 |
| 2026-09-08 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 5.50 | 78 |
| 2026-09-07 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 4.80 | 1.09K |
| 2026-09-04 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 4.81 | 107.09K |
| 2026-09-03 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.50 | GBp 4.80 | 44.07K |
| 2026-09-02 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.46 | GBp 4.80 | 7.59K |
| 2026-09-01 | GBp 5.15 | -1.90% | GBp 5.25 | GBp 5.50 | GBp 4.82 | 141.07K |
| 2026-08-28 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.03 | GBp 5.03 | 218.97K |
| 2026-08-27 | GBp 5.25 | +7.14% | GBp 4.90 | GBp 5.22 | GBp 4.98 | 208.32K |
| 2026-08-26 | GBp 4.90 | -6.67% | GBp 5.25 | GBp 5.00 | GBp 5.00 | 121.08K |
| 2026-08-25 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-08-24 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.01 | GBp 5.00 | 59.07K |
| 2026-08-21 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.25 | GBp 5.25 | 0 |
| 2026-08-20 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.30 | GBp 5.28 | 96.92K |
| 2026-08-19 | GBp 5.25 | -8.70% | GBp 5.75 | GBp 5.40 | GBp 5.01 | 391.12K |
| 2026-08-18 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 130.65K |
| 2026-08-17 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.56 | 8.06K |
| 2026-08-14 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.50 | GBp 5.50 | 950 |
| 2026-08-13 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.75 | GBp 5.75 | 0 |
| 2026-08-12 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 933 |
| 2026-08-11 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.75 | GBp 5.75 | 0 |
| 2026-08-10 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.55 | GBp 5.50 | 50.30K |
| 2026-08-07 | GBp 5.75 | +2.22% | GBp 5.63 | GBp 5.90 | GBp 5.55 | 281.11K |
| 2026-08-06 | GBp 5.63 | +4.65% | GBp 5.38 | GBp 5.74 | GBp 5.34 | 95.00K |
| 2026-08-05 | GBp 5.38 | +5.39% | GBp 5.10 | GBp 5.50 | GBp 5.25 | 228.19K |
| 2026-08-04 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.30 | GBp 4.70 | 115.81K |
| 2026-08-03 | GBp 5.10 | +5.15% | GBp 4.85 | GBp 5.17 | GBp 4.70 | 96.32K |
| 2026-07-31 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 11.48K |
| 2026-07-30 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.97 | 44.99K |
| 2026-07-29 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 119.44K |
| 2026-07-28 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.77 | 6.57K |
| 2026-07-27 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 5.00 | 1.02K |
| 2026-07-24 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.76 | 59.50K |
| 2026-07-23 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.98 | 6.45K |
| 2026-07-22 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.74 | 48.90K |
| 2026-07-21 | GBp 4.85 | -2.51% | GBp 4.97 | GBp 5.00 | GBp 4.74 | 390.46K |
| 2026-07-20 | GBp 4.97 | -2.93% | GBp 5.13 | GBp 5.25 | GBp 5.00 | 64.38K |
| 2026-07-17 | GBp 5.13 | 0.00% | GBp 5.13 | GBp 5.24 | GBp 5.00 | 40.89K |
| 2026-07-16 | GBp 5.13 | 0.00% | GBp 5.13 | GBp 5.10 | GBp 5.10 | 5.60K |
| 2026-07-15 | GBp 5.13 | 0.00% | GBp 5.13 | GBp 5.25 | GBp 5.00 | 37.71K |
| 2026-07-14 | GBp 5.13 | -2.38% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 89.58K |
| 2026-07-13 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 126.89K |
| 2026-07-10 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.01 | 185.12K |
| 2026-07-09 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.02 | 74.10K |
| 2026-07-08 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.50 | 113 |
| 2026-07-07 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 98.40K |
| 2026-07-06 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.02 | 2.25K |
| 2026-07-03 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.50 | 160 |
| 2026-07-02 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 56.49K |
| 2026-07-01 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 127 |
| 2026-06-30 | GBp 5.25 | -4.55% | GBp 5.50 | GBp 5.85 | GBp 5.11 | 99.79K |
| 2026-06-29 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 5.85 | GBp 5.32 | 76.28K |
| 2026-06-26 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 44.69K |
| 2026-06-25 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 5.50 | GBp 5.50 | 0 |
| 2026-06-24 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 6.00 | GBp 5.16 | 123.39K |
| 2026-06-23 | GBp 5.50 | -4.35% | GBp 5.75 | GBp 5.93 | GBp 5.00 | 67.53K |
| 2026-06-22 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.93 | GBp 5.50 | 206.59K |
| 2026-06-19 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.97 | GBp 5.79 | 40.02K |
| 2026-06-18 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.55 | GBp 5.50 | 10.61K |
| 2026-06-17 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.97 | GBp 5.50 | 104.34K |
| 2026-06-16 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.55 | GBp 5.52 | 120.03K |
| 2026-06-15 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.97 | GBp 5.52 | 340.20K |
| 2026-06-12 | GBp 5.75 | +6.98% | GBp 5.38 | GBp 5.97 | GBp 5.25 | 279.74K |
| 2026-06-11 | GBp 5.38 | -4.44% | GBp 5.63 | GBp 5.75 | GBp 5.25 | 311.86K |
| 2026-06-10 | GBp 5.63 | 0.00% | GBp 5.63 | GBp 5.66 | GBp 5.50 | 154.95K |
| 2026-06-09 | GBp 5.63 | 0.00% | GBp 5.63 | GBp 5.51 | GBp 5.51 | 7.50K |
| 2026-06-08 | GBp 5.63 | 0.00% | GBp 5.63 | GBp 5.75 | GBp 5.51 | 28.78K |
| 2026-06-05 | GBp 5.63 | 0.00% | GBp 5.63 | GBp 5.70 | GBp 5.66 | 24.56K |
| 2026-06-04 | GBp 5.63 | 0.00% | GBp 5.63 | GBp 5.75 | GBp 5.75 | 173 |
| 2026-06-03 | GBp 5.63 | +2.27% | GBp 5.50 | GBp 5.67 | GBp 5.50 | 185.11K |
| 2026-06-02 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 5.75 | GBp 5.25 | 30.29K |
| 2026-06-01 | GBp 5.50 | -1.79% | GBp 5.50 | GBp 5.75 | GBp 5.25 | 15.91K |
| 2026-05-29 | GBp 5.60 | -0.44% | GBp 5.63 | GBp 5.75 | GBp 5.25 | 159.14K |
| 2026-05-28 | GBp 5.63 | 0.00% | GBp 5.63 | GBp 5.75 | GBp 5.50 | 21.71K |
| 2026-05-27 | GBp 5.63 | 0.00% | GBp 5.63 | GBp 5.67 | GBp 5.51 | 34.74K |