Shares Magazine
1.45p+0.03 (+1.75%)21 Mar 2025, 10:04
Coro Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 1.45p | 1.40p | 1.40p | 1.45p | 66,035 |
| Mar 20, 2025 | 1.55p | 1.54p | 1.40p | 1.43p | 267,747 |
| Mar 19, 2025 | 1.52p | 1.47p | 1.45p | 1.52p | 25,768 |
| Mar 18, 2025 | 1.52p | 1.52p | 1.45p | 1.52p | 16,841 |
| Mar 17, 2025 | 1.55p | 1.52p | 1.45p | 1.52p | 507,461 |
| Mar 14, 2025 | 1.55p | 1.55p | 1.50p | 1.50p | 6,571,947 |
| Mar 13, 2025 | 1.55p | 1.50p | 1.50p | 1.50p | 180,351 |
| Mar 12, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 3,124,004 |
| Mar 11, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 109,765 |
| Mar 10, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 133,117 |
| Mar 7, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 4,071 |
| Mar 6, 2025 | 1.55p | 1.54p | 1.50p | 1.55p | 66,626 |
| Mar 5, 2025 | 1.55p | 1.54p | 1.50p | 1.55p | 25,730 |
| Mar 4, 2025 | 1.55p | 1.54p | 1.50p | 1.55p | 36,102 |
| Mar 3, 2025 | 1.55p | 1.56p | 1.50p | 1.55p | 98,500 |
| Feb 28, 2025 | 1.60p | 1.60p | 1.41p | 1.55p | 579,312 |
| Feb 27, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 3,012,515 |
| Feb 26, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 4 |
| Feb 25, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 1,211 |
| Feb 24, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 668,324 |
| Feb 21, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 132,705 |
| Feb 20, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 438,637 |
| Feb 19, 2025 | 1.60p | 1.59p | 1.50p | 1.55p | 1,725,646 |
| Feb 18, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 310,491 |
| Feb 17, 2025 | 1.63p | 1.75p | 1.50p | 1.60p | 9,896,066 |
| Feb 14, 2025 | 1.63p | 1.64p | 1.50p | 1.63p | 100,479 |
| Feb 13, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 42,209 |
| Feb 12, 2025 | 1.63p | 1.65p | 1.50p | 1.63p | 32,762 |
| Feb 11, 2025 | 1.63p | 1.65p | 1.50p | 1.63p | 139,888 |
| Feb 10, 2025 | 1.63p | 1.64p | 1.47p | 1.47p | 673,797 |
| Feb 7, 2025 | 0.02p | 0.02p | 0.01p | 0.02p | 1,942,610 |
| Feb 6, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 292,213 |
| Feb 5, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 15,471,064 |
| Feb 4, 2025 | 1.75p | 1.87p | 1.54p | 1.75p | 5,724,308 |
| Feb 3, 2025 | 1.75p | 1.88p | 1.58p | 1.75p | 1,632,331 |
| Jan 31, 2025 | 1.75p | 1.96p | 1.50p | 1.75p | 7,370,836 |
| Jan 30, 2025 | 1.75p | 1.89p | 1.50p | 1.75p | 11,760,809 |
| Jan 29, 2025 | 1.75p | 1.90p | 1.50p | 1.75p | 46,438,673 |
| Jan 28, 2025 | 1.75p | 1.75p | 1.60p | 1.75p | 7,715,509 |
| Jan 27, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 6,524,067 |
| Jan 24, 2025 | 1.75p | 1.80p | 1.56p | 1.75p | 17,130,865 |
| Jan 23, 2025 | 1.75p | 1.80p | 1.56p | 1.75p | 4,270,728 |
| Jan 22, 2025 | 1.75p | 1.83p | 1.50p | 1.75p | 2,415,930 |
| Jan 21, 2025 | 1.75p | 1.86p | 1.56p | 1.75p | 7,227,030 |
| Jan 20, 2025 | 1.75p | 1.90p | 1.50p | 1.75p | 1,980,032 |
| Jan 17, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 58,129,449 |
| Jan 16, 2025 | 1.75p | 2.95p | 1.66p | 1.75p | 310,218,613 |
| Jan 15, 2025 | 1.75p | 1.80p | 1.66p | 1.75p | 968,907 |
| Jan 14, 2025 | 1.75p | 1.66p | 1.66p | 1.75p | 28,674 |
| Jan 13, 2025 | 1.75p | 2.00p | 1.62p | 1.75p | 102,216,256 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.