Shares Magazine
7.25p+0.25 (+3.57%)22 Apr 2025, 17:03
Coral Products PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 369 |
| Apr 16, 2025 | 7.00p | 7.49p | 6.50p | 7.00p | 108,204 |
| Apr 14, 2025 | 7.00p | 7.50p | 7.05p | 7.00p | 168,456 |
| Apr 11, 2025 | 7.00p | 7.05p | 6.50p | 7.00p | 7,092 |
| Apr 10, 2025 | 7.00p | 7.50p | 6.66p | 7.00p | 172,344 |
| Apr 9, 2025 | 7.00p | 7.80p | 6.50p | 7.00p | 85,072 |
| Apr 8, 2025 | 7.00p | 7.38p | 6.98p | 7.00p | 96,805 |
| Apr 7, 2025 | 7.13p | 7.50p | 6.82p | 7.00p | 94,761 |
| Apr 4, 2025 | 7.13p | 7.20p | 6.96p | 7.13p | 309,084 |
| Apr 3, 2025 | 7.25p | 7.50p | 6.94p | 7.13p | 52,667 |
| Apr 2, 2025 | 7.25p | 7.50p | 7.04p | 7.25p | 93,396 |
| Apr 1, 2025 | 7.13p | 7.50p | 6.77p | 7.25p | 157,387 |
| Mar 31, 2025 | 6.75p | 7.50p | 6.50p | 7.40p | 119,972 |
| Mar 28, 2025 | 6.75p | 6.80p | 6.50p | 6.75p | 35,291 |
| Mar 27, 2025 | 6.88p | 6.80p | 6.50p | 6.75p | 1,507 |
| Mar 26, 2025 | 6.75p | 7.25p | 6.50p | 6.88p | 62,615 |
| Mar 24, 2025 | 6.75p | 6.29p | 6.29p | 6.75p | 15,000 |
| Mar 21, 2025 | 6.75p | 7.25p | 6.25p | 7.15p | 57,800 |
| Mar 20, 2025 | 5.75p | 7.09p | 6.13p | 6.75p | 625,969 |
| Mar 19, 2025 | 5.75p | 5.80p | 5.51p | 5.75p | 39,328 |
| Mar 18, 2025 | 5.88p | 6.00p | 5.50p | 5.75p | 67,481 |
| Mar 17, 2025 | 5.88p | 5.90p | 5.75p | 5.88p | 5,252 |
| Mar 14, 2025 | 5.88p | 5.97p | 5.75p | 5.88p | 2,068 |
| Mar 13, 2025 | 5.88p | 5.78p | 5.65p | 5.65p | 5,762 |
| Mar 12, 2025 | 5.88p | 6.00p | 5.75p | 5.88p | 37,794 |
| Mar 11, 2025 | 5.88p | 5.95p | 5.65p | 5.88p | 81,645 |
| Mar 10, 2025 | 5.88p | 5.95p | 5.78p | 5.88p | 14,000 |
| Mar 7, 2025 | 5.97p | 5.75p | 5.75p | 5.88p | 81,807 |
| Mar 6, 2025 | 5.97p | 6.20p | 6.17p | 5.97p | 4,019 |
| Mar 5, 2025 | 5.97p | 6.09p | 5.96p | 5.97p | 109,295 |
| Mar 4, 2025 | 5.88p | 6.11p | 5.88p | 5.97p | 148,836 |
| Mar 3, 2025 | 5.75p | 5.99p | 5.63p | 5.75p | 22,229 |
| Feb 28, 2025 | 5.75p | 6.00p | 5.98p | 5.75p | 21,008 |
| Feb 26, 2025 | 5.38p | 5.70p | 5.25p | 5.75p | 221,152 |
| Feb 25, 2025 | 5.38p | 5.44p | 5.42p | 5.38p | 113,672 |
| Feb 24, 2025 | 5.50p | 5.50p | 5.28p | 5.38p | 200,864 |
| Feb 21, 2025 | 5.50p | 5.48p | 5.48p | 5.50p | 26,405 |
| Feb 20, 2025 | 5.63p | 5.75p | 5.26p | 5.50p | 69,676 |
| Feb 19, 2025 | 5.63p | 5.73p | 5.50p | 5.63p | 13,091 |
| Feb 18, 2025 | 5.63p | 5.75p | 5.50p | 5.63p | 194,567 |
| Feb 17, 2025 | 6.00p | 6.00p | 5.50p | 5.63p | 329,932 |
| Feb 14, 2025 | 6.25p | 6.50p | 5.50p | 5.75p | 114,328 |
| Feb 13, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 8,553 |
| Feb 12, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 167,197 |
| Feb 11, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 10,000 |
| Feb 10, 2025 | 6.13p | 6.50p | 6.00p | 6.25p | 430,192 |
| Feb 7, 2025 | 6.13p | 5.79p | 5.75p | 6.13p | 99,784 |
| Feb 6, 2025 | 6.13p | 6.16p | 5.75p | 6.13p | 94,003 |
| Feb 5, 2025 | 6.25p | 6.24p | 5.80p | 6.13p | 71,233 |
| Feb 4, 2025 | 6.25p | 6.40p | 6.14p | 6.25p | 33,209 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.