UK markets open in 6 hours 12 minutes
NIKKEI 225
37,608.16 -20.32 (-0.05%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,341.40 -1.10 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,307.85 -410.97 (-0.79%)
Coral Products plc (CRU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:29PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 9.60 | 9.60 | 8 |
| 24 Apr 2024 | 9.85 | 9.72 | 9.30 | 9.75 | 9.75 | 110,000 |
| 23 Apr 2024 | 9.85 | 9.72 | 9.50 | 9.85 | 9.85 | 16,372 |
| 22 Apr 2024 | 9.85 | 9.85 | 9.72 | 9.85 | 9.85 | 3,896 |
| 19 Apr 2024 | 9.85 | 10.00 | 9.72 | 9.85 | 9.85 | 63,010 |
| 18 Apr 2024 | 9.85 | 9.88 | 9.72 | 9.85 | 9.85 | 23,012 |
| 17 Apr 2024 | 9.85 | 10.00 | 9.72 | 9.85 | 9.85 | 4,878 |
| 16 Apr 2024 | 9.90 | 10.00 | 9.70 | 9.85 | 9.85 | 29,284 |
| 15 Apr 2024 | 9.90 | 10.00 | 9.89 | 9.90 | 9.90 | 2,033 |
| 12 Apr 2024 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 87,098 |
| 11 Apr 2024 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 73,818 |
| 10 Apr 2024 | 10.40 | 11.00 | 9.65 | 9.90 | 9.90 | 262,186 |
| 09 Apr 2024 | 10.40 | 10.24 | 9.86 | 10.40 | 10.40 | 203,270 |
| 08 Apr 2024 | 10.40 | 11.00 | 9.80 | 10.40 | 10.40 | 216,912 |
| 05 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 216,858 |
| 04 Apr 2024 | 10.70 | 11.00 | 11.00 | 10.50 | 10.50 | 127,288 |
| 03 Apr 2024 | 10.70 | 10.84 | 10.47 | 10.70 | 10.70 | 52,812 |
| 02 Apr 2024 | 10.70 | 11.00 | 10.41 | 10.70 | 10.70 | 69,581 |
| 28 Mar 2024 | 10.75 | 11.20 | 10.52 | 10.70 | 10.70 | 107,017 |
| 27 Mar 2024 | 10.75 | 10.52 | 10.50 | 10.75 | 10.75 | 53,219 |
| 26 Mar 2024 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | 127,558 |
| 25 Mar 2024 | 10.75 | 11.00 | 10.58 | 10.75 | 10.75 | 89,142 |
| 22 Mar 2024 | 10.75 | 10.82 | 10.60 | 10.75 | 10.75 | 81,030 |
| 21 Mar 2024 | 10.75 | 10.84 | 10.50 | 10.75 | 10.75 | 47,364 |
| 20 Mar 2024 | 11.00 | 10.89 | 10.60 | 11.00 | 11.00 | 3,652 |
| 19 Mar 2024 | 11.00 | 10.68 | 10.50 | 11.00 | 11.00 | 55,817 |
| 18 Mar 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 229,371 |
| 15 Mar 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 51,841 |
| 14 Mar 2024 | 11.25 | 11.42 | 11.13 | 11.25 | 11.25 | 12,729 |
| 13 Mar 2024 | 11.25 | 11.42 | 11.00 | 11.25 | 11.25 | 17,141 |
| 12 Mar 2024 | 11.75 | 11.50 | 11.20 | 11.25 | 11.25 | 222,378 |
| 11 Mar 2024 | 11.75 | 11.51 | 11.51 | 11.75 | 11.75 | 15,307 |
| 08 Mar 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 42,485 |
| 07 Mar 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 155,356 |
| 06 Mar 2024 | 12.00 | 11.94 | 11.51 | 12.00 | 12.00 | 3,868 |
| 05 Mar 2024 | 12.00 | 11.67 | 11.61 | 12.00 | 12.00 | 36,258 |
| 04 Mar 2024 | 12.00 | 12.40 | 11.61 | 12.00 | 12.00 | 110,894 |
| 01 Mar 2024 | 12.50 | 13.00 | 11.91 | 12.00 | 12.00 | 95,183 |
| 29 Feb 2024 | 12.50 | 13.00 | 12.22 | 12.50 | 12.50 | 114,417 |
| 28 Feb 2024 | 12.50 | 12.43 | 12.43 | 12.50 | 12.50 | 16,847 |
| 27 Feb 2024 | 12.50 | 12.43 | 12.00 | 12.50 | 12.50 | 10,226 |
| 26 Feb 2024 | 12.50 | 13.00 | 12.42 | 12.50 | 12.50 | 5,278 |
| 23 Feb 2024 | 12.50 | 12.54 | 12.20 | 12.50 | 12.50 | 62,366 |
| 22 Feb 2024 | 12.25 | 13.00 | 12.00 | 13.00 | 13.00 | 76,622 |
| 21 Feb 2024 | 12.25 | 12.50 | 12.07 | 12.25 | 12.25 | 25,169 |
| 20 Feb 2024 | 12.25 | 12.23 | 12.18 | 12.25 | 12.25 | 49,578 |
| 19 Feb 2024 | 12.25 | 12.50 | 12.18 | 12.25 | 12.25 | 25,559 |
| 16 Feb 2024 | 12.25 | 12.47 | 12.00 | 12.25 | 12.25 | 51,951 |
| 15 Feb 2024 | 12.25 | 12.29 | 12.00 | 12.25 | 12.25 | 11,916 |
| 14 Feb 2024 | 12.25 | 12.29 | 12.29 | 12.25 | 12.25 | 1,000 |
| 13 Feb 2024 | 12.75 | 12.70 | 12.00 | 12.25 | 12.25 | 416,329 |
| 12 Feb 2024 | 12.75 | 12.77 | 12.56 | 12.75 | 12.75 | 5,000 |
| 09 Feb 2024 | 12.75 | 12.56 | 12.00 | 12.75 | 12.75 | 8,313 |
| 08 Feb 2024 | 12.75 | 12.74 | 12.56 | 12.75 | 12.75 | 56,336 |
| 07 Feb 2024 | 12.75 | 12.80 | 12.51 | 12.75 | 12.75 | 29,611 |
| 06 Feb 2024 | 13.00 | 12.82 | 12.56 | 12.75 | 12.75 | 78,858 |
| 05 Feb 2024 | 13.50 | 13.50 | 12.65 | 13.00 | 13.00 | 284,385 |
| 02 Feb 2024 | 13.75 | 14.00 | 13.02 | 13.50 | 13.50 | 134,852 |
| 01 Feb 2024 | 13.75 | 14.44 | 13.50 | 13.75 | 13.75 | 310,050 |
| 31 Jan 2024 | 12.75 | 14.00 | 12.24 | 14.00 | 14.00 | 258,914 |
| 30 Jan 2024 | 12.00 | 13.50 | 12.00 | 13.20 | 13.20 | 276,047 |
| 29 Jan 2024 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 407,176 |
| 26 Jan 2024 | 15.25 | 15.50 | 11.55 | 11.75 | 11.75 | 2,098,668 |
| 25 Jan 2024 | 17.50 | 17.50 | 16.50 | 16.50 | 16.50 | 63,430 |
| 24 Jan 2024 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | 66,051 |
| 23 Jan 2024 | 17.00 | 18.00 | 16.80 | 17.50 | 17.50 | 49,386 |
| 22 Jan 2024 | 17.00 | 17.34 | 16.50 | 17.00 | 17.00 | 185,159 |
| 19 Jan 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 111,297 |
| 18 Jan 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 117,914 |
| 17 Jan 2024 | 17.00 | 17.47 | 16.72 | 17.00 | 17.00 | 186,784 |
| 16 Jan 2024 | 17.50 | 18.00 | 16.87 | 17.00 | 17.00 | 215,976 |
| 15 Jan 2024 | 17.84 | 18.49 | 17.10 | 17.50 | 17.50 | 819,252 |
| 12 Jan 2024 | 17.00 | 18.00 | 17.12 | 17.90 | 17.90 | 453,756 |
| 11 Jan 2024 | 16.25 | 17.48 | 16.75 | 17.00 | 17.00 | 413,583 |
| 10 Jan 2024 | 16.00 | 17.21 | 15.90 | 16.25 | 16.25 | 1,066,680 |
| 09 Jan 2024 | 15.00 | 16.24 | 15.50 | 15.50 | 15.50 | 387,123 |
| 08 Jan 2024 | 15.00 | 15.31 | 14.93 | 15.00 | 15.00 | 42,964 |
| 05 Jan 2024 | 15.00 | 14.99 | 14.55 | 15.00 | 15.00 | 51,903 |
| 04 Jan 2024 | 15.00 | 15.50 | 14.68 | 15.00 | 15.00 | 46,214 |
| 03 Jan 2024 | 15.00 | 15.50 | 14.51 | 15.00 | 15.00 | 68,139 |
| 02 Jan 2024 | 15.00 | 15.50 | 14.62 | 15.00 | 15.00 | 28,462 |
| 29 Dec 2023 | 15.00 | 15.27 | 15.24 | 15.00 | 15.00 | 47,198 |
| 28 Dec 2023 | 14.75 | 15.34 | 14.31 | 15.00 | 15.00 | 296,886 |
| 27 Dec 2023 | 14.50 | 15.00 | 14.31 | 14.75 | 14.75 | 197,480 |
| 22 Dec 2023 | 14.50 | 15.00 | 14.27 | 14.50 | 14.50 | 16,007 |
| 21 Dec 2023 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 70,289 |
| 20 Dec 2023 | 14.50 | 14.98 | 14.26 | 14.50 | 14.50 | 32,975 |
| 19 Dec 2023 | 14.50 | 14.95 | 14.20 | 14.50 | 14.50 | 118,564 |
| 18 Dec 2023 | 14.50 | 15.00 | 14.38 | 14.50 | 14.50 | 113,115 |
| 15 Dec 2023 | 14.50 | 14.98 | 14.98 | 14.50 | 14.50 | 4,221 |
| 14 Dec 2023 | 14.50 | 14.74 | 14.70 | 14.50 | 14.50 | 47,530 |
| 13 Dec 2023 | 14.50 | 14.79 | 14.26 | 14.50 | 14.50 | 78,568 |
| 12 Dec 2023 | 14.25 | 15.00 | 14.40 | 14.50 | 14.50 | 256,400 |
| 11 Dec 2023 | 13.75 | 14.50 | 13.00 | 14.25 | 14.25 | 290,446 |
| 08 Dec 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 66,070 |
| 07 Dec 2023 | 13.25 | 14.00 | 13.43 | 13.50 | 13.50 | 6,368 |
| 06 Dec 2023 | 13.25 | 13.98 | 13.92 | 13.25 | 13.25 | 15,055 |
| 05 Dec 2023 | 13.75 | 14.00 | 12.50 | 13.25 | 13.25 | 39,923 |
| 04 Dec 2023 | 13.75 | 14.45 | 13.75 | 13.75 | 13.75 | 147,393 |
| 01 Dec 2023 | 13.00 | 14.25 | 12.68 | 13.75 | 13.75 | 351,027 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.