Shares Magazine
8.25p+0.00 (+0.00%)27 Jun 2025, 13:50
Coral Products PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 8.25p | 8.25p | 8.25p | 8.25p | 36,363 |
| Jun 26, 2025 | 8.25p | 8.50p | 8.00p | 8.25p | 1,513 |
| Jun 25, 2025 | 8.25p | 8.29p | 8.00p | 8.25p | 11,992 |
| Jun 24, 2025 | 8.25p | 8.50p | 7.75p | 8.25p | 75,409 |
| Jun 23, 2025 | 8.25p | 8.50p | 8.00p | 8.25p | 1,072 |
| Jun 20, 2025 | 8.25p | 8.50p | 7.85p | 8.25p | 52,963 |
| Jun 19, 2025 | 8.75p | 8.50p | 8.06p | 8.25p | 196,326 |
| Jun 18, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 1,929 |
| Jun 17, 2025 | 8.75p | 8.87p | 8.50p | 8.75p | 11,320 |
| Jun 16, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 2,467 |
| Jun 13, 2025 | 9.00p | 9.50p | 8.35p | 8.75p | 60,161 |
| Jun 12, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 3,064 |
| Jun 11, 2025 | 9.00p | 9.50p | 9.10p | 9.50p | 30,041 |
| Jun 10, 2025 | 9.50p | 10.00p | 8.56p | 9.00p | 281,661 |
| Jun 9, 2025 | 9.50p | 10.00p | 9.15p | 9.50p | 167,194 |
| Jun 6, 2025 | 9.50p | 10.00p | 9.38p | 9.50p | 44,186 |
| Jun 5, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 26,596 |
| Jun 4, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 229,273 |
| Jun 3, 2025 | 9.50p | 9.80p | 9.26p | 9.50p | 110,522 |
| Jun 2, 2025 | 9.50p | 10.50p | 9.00p | 9.50p | 510,732 |
| May 30, 2025 | 8.25p | 10.00p | 8.50p | 9.50p | 502,128 |
| May 29, 2025 | 8.00p | 8.50p | 7.50p | 8.25p | 123,496 |
| May 28, 2025 | 7.75p | 7.90p | 7.68p | 8.00p | 207,570 |
| May 27, 2025 | 7.75p | 8.00p | 7.52p | 7.75p | 44,708 |
| May 22, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 57,009 |
| May 21, 2025 | 8.25p | 8.02p | 7.55p | 7.75p | 115,571 |
| May 20, 2025 | 7.63p | 8.50p | 7.72p | 8.25p | 367,621 |
| May 19, 2025 | 7.50p | 7.92p | 7.74p | 7.63p | 31,452 |
| May 16, 2025 | 7.50p | 7.73p | 7.73p | 7.50p | 1,293 |
| May 15, 2025 | 7.50p | 8.00p | 7.73p | 7.50p | 1,836 |
| May 14, 2025 | 7.63p | 8.00p | 7.41p | 7.50p | 47,885 |
| May 13, 2025 | 7.63p | 7.75p | 7.41p | 7.63p | 10,000 |
| May 12, 2025 | 7.63p | 7.41p | 7.41p | 7.63p | 22,112 |
| May 9, 2025 | 7.50p | 7.77p | 7.25p | 7.63p | 169,100 |
| May 8, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 22,918 |
| May 7, 2025 | 7.25p | 7.50p | 7.08p | 7.25p | 14,505 |
| May 6, 2025 | 7.00p | 7.47p | 7.06p | 7.25p | 128,356 |
| May 1, 2025 | 7.00p | 7.50p | 6.66p | 7.00p | 239,352 |
| Apr 30, 2025 | 7.00p | 6.77p | 6.77p | 7.00p | 25,000 |
| Apr 29, 2025 | 7.25p | 7.50p | 6.77p | 7.00p | 47,856 |
| Apr 28, 2025 | 7.13p | 7.50p | 7.18p | 7.25p | 140,012 |
| Apr 25, 2025 | 7.25p | 7.25p | 7.00p | 7.13p | 57,563 |
| Apr 24, 2025 | 7.25p | 7.30p | 7.00p | 7.25p | 48,593 |
| Apr 23, 2025 | 7.25p | 7.50p | 7.30p | 7.25p | 48,230 |
| Apr 22, 2025 | 7.00p | 7.74p | 6.50p | 7.25p | 426,443 |
| 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 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.