Shares Magazine
5.88p-0.10 (-1.67%)07 Mar 2025, 15:04
Coral Products PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 6.38p | 6.50p | 6.00p | 6.25p | 103,681 |
| Jan 31, 2025 | 6.38p | 6.75p | 6.11p | 6.38p | 108,891 |
| Jan 30, 2025 | 6.38p | 6.80p | 6.10p | 6.38p | 8,331 |
| Jan 29, 2025 | 6.38p | 6.71p | 6.00p | 6.38p | 60,828 |
| Jan 28, 2025 | 5.63p | 6.40p | 5.50p | 6.38p | 317,309 |
| Jan 27, 2025 | 6.25p | 6.50p | 5.50p | 5.63p | 805,062 |
| Jan 24, 2025 | 6.50p | 7.00p | 6.33p | 6.50p | 66,104 |
| Jan 23, 2025 | 6.50p | 7.00p | 6.70p | 6.50p | 9,566 |
| Jan 22, 2025 | 6.50p | 7.00p | 6.70p | 6.50p | 4,314 |
| Jan 21, 2025 | 6.50p | 6.72p | 6.72p | 6.50p | 37,261 |
| Jan 20, 2025 | 6.25p | 7.00p | 6.00p | 6.50p | 103,401 |
| Jan 17, 2025 | 6.25p | 6.50p | 6.28p | 6.25p | 26,503 |
| Jan 16, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 14,655 |
| Jan 15, 2025 | 6.25p | 6.50p | 6.44p | 6.25p | 15,452 |
| Jan 14, 2025 | 6.50p | 7.00p | 6.23p | 6.25p | 66,365 |
| Jan 13, 2025 | 6.75p | 7.00p | 6.50p | 6.50p | 50,701 |
| Jan 10, 2025 | 6.75p | 7.00p | 7.00p | 6.75p | 123 |
| Jan 9, 2025 | 6.75p | 7.00p | 6.60p | 6.75p | 62,055 |
| Jan 8, 2025 | 7.13p | 7.00p | 6.50p | 6.75p | 154,852 |
| Jan 7, 2025 | 7.63p | 7.75p | 7.00p | 7.13p | 768,737 |
| Jan 6, 2025 | 6.25p | 6.50p | 6.22p | 6.25p | 98,496 |
| Jan 3, 2025 | 6.25p | 6.50p | 6.50p | 6.25p | 2,238 |
| Jan 2, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 179,783 |
| Dec 31, 2024 | 6.75p | 6.65p | 6.25p | 6.25p | 103,786 |
| Dec 30, 2024 | 6.75p | 7.00p | 6.50p | 6.75p | 103,943 |
| Dec 27, 2024 | 6.75p | 6.97p | 6.50p | 6.75p | 5,923 |
| Dec 24, 2024 | 6.88p | 7.00p | 6.75p | 6.88p | 2,483 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.