LSE - Delayed Quote GBp
Coral Products PLC (CRU.L)
9.50
0.00
(0.00%)
At close: June 6 at 4:04:20 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.50 | 10.00 | 9.38 | 9.50 | 9.50 | 44,186 |
| Jun 5, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 26,596 |
| Jun 4, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 229,273 |
| Jun 3, 2025 | 9.50 | 9.80 | 9.26 | 9.50 | 9.50 | 110,522 |
| Jun 2, 2025 | 9.50 | 10.50 | 9.00 | 9.50 | 9.50 | 510,732 |
| May 30, 2025 | 8.25 | 10.00 | 8.50 | 9.50 | 9.50 | 502,128 |
| May 29, 2025 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 123,496 |
| May 28, 2025 | 7.75 | 7.90 | 7.68 | 8.00 | 8.00 | 207,570 |
| May 27, 2025 | 7.75 | 8.00 | 7.52 | 7.75 | 7.75 | 44,708 |
| May 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 22, 2025 | 7.75 | 8.00 | 7.51 | 7.75 | 7.75 | 57,009 |
| May 21, 2025 | 8.25 | 8.02 | 7.55 | 7.75 | 7.75 | 115,571 |
| May 20, 2025 | 7.63 | 8.50 | 7.72 | 8.25 | 8.25 | 367,621 |
| May 19, 2025 | 7.50 | 7.93 | 7.74 | 7.63 | 7.63 | 31,452 |
| May 16, 2025 | 7.50 | 7.73 | 7.73 | 7.50 | 7.50 | 1,293 |
| May 15, 2025 | 7.50 | 8.00 | 7.73 | 7.50 | 7.50 | 1,836 |
| May 14, 2025 | 7.63 | 8.00 | 7.41 | 7.50 | 7.50 | 47,885 |
| May 13, 2025 | 7.63 | 7.75 | 7.41 | 7.63 | 7.63 | 10,000 |
| May 12, 2025 | 7.63 | 7.41 | 7.41 | 7.63 | 7.63 | 22,112 |
| May 9, 2025 | 7.50 | 7.77 | 7.25 | 7.63 | 7.63 | 169,100 |
| May 8, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 22,918 |
| May 7, 2025 | 7.25 | 7.50 | 7.07 | 7.25 | 7.25 | 14,505 |
| May 6, 2025 | 7.00 | 7.47 | 7.06 | 7.25 | 7.25 | 128,356 |
| May 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 1, 2025 | 7.00 | 7.50 | 6.66 | 7.00 | 7.00 | 239,352 |
| Apr 30, 2025 | 7.00 | 6.77 | 6.77 | 7.00 | 7.00 | 25,000 |
| Apr 29, 2025 | 7.25 | 7.50 | 6.77 | 7.00 | 7.00 | 47,856 |
| Apr 28, 2025 | 7.13 | 7.50 | 7.18 | 7.25 | 7.25 | 140,012 |
| Apr 25, 2025 | 7.25 | 7.25 | 7.00 | 7.13 | 7.13 | 57,563 |
| Apr 24, 2025 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | 48,593 |
| Apr 23, 2025 | 7.25 | 7.50 | 7.30 | 7.25 | 7.25 | 48,230 |
| Apr 22, 2025 | 7.00 | 7.74 | 6.50 | 7.25 | 7.25 | 426,443 |
| Apr 17, 2025 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 369 |
| Apr 16, 2025 | 7.00 | 7.49 | 6.50 | 7.00 | 7.00 | 108,204 |
| Apr 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 14, 2025 | 7.00 | 7.50 | 7.05 | 7.00 | 7.00 | 168,456 |
| Apr 11, 2025 | 7.00 | 7.05 | 6.50 | 7.00 | 7.00 | 7,092 |
| Apr 10, 2025 | 7.00 | 7.50 | 6.66 | 7.00 | 7.00 | 172,344 |
| Apr 9, 2025 | 7.00 | 7.80 | 6.50 | 7.00 | 7.00 | 85,072 |
| Apr 8, 2025 | 7.00 | 7.38 | 6.98 | 7.00 | 7.00 | 96,805 |
| Apr 7, 2025 | 7.13 | 7.50 | 6.82 | 7.00 | 7.00 | 94,761 |
| Apr 4, 2025 | 7.13 | 7.20 | 6.95 | 7.13 | 7.13 | 309,084 |
| Apr 3, 2025 | 7.25 | 7.50 | 6.94 | 7.13 | 7.13 | 52,667 |
| Apr 2, 2025 | 7.25 | 7.50 | 7.04 | 7.25 | 7.25 | 93,396 |
| Apr 1, 2025 | 7.13 | 7.50 | 6.77 | 7.25 | 7.25 | 157,387 |
| Mar 31, 2025 | 6.75 | 7.50 | 6.50 | 7.40 | 7.40 | 119,972 |
| Mar 28, 2025 | 6.75 | 6.80 | 6.50 | 6.75 | 6.75 | 35,291 |
| Mar 27, 2025 | 6.88 | 6.80 | 6.50 | 6.75 | 6.75 | 1,507 |
| Mar 26, 2025 | 6.75 | 7.25 | 6.50 | 6.88 | 6.88 | 62,615 |
| Mar 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 24, 2025 | 6.75 | 6.29 | 6.29 | 6.75 | 6.75 | 15,000 |
| Mar 21, 2025 | 6.75 | 7.25 | 6.25 | 7.15 | 7.15 | 57,800 |
| Mar 20, 2025 | 5.75 | 7.09 | 6.13 | 6.75 | 6.75 | 625,969 |
| Mar 19, 2025 | 5.75 | 5.80 | 5.51 | 5.75 | 5.75 | 39,328 |
| Mar 18, 2025 | 5.88 | 6.00 | 5.50 | 5.75 | 5.75 | 67,481 |
| Mar 17, 2025 | 5.88 | 5.90 | 5.75 | 5.88 | 5.88 | 5,252 |
| Mar 14, 2025 | 5.88 | 5.97 | 5.75 | 5.88 | 5.88 | 2,068 |
| Mar 13, 2025 | 5.88 | 5.78 | 5.65 | 5.65 | 5.65 | 5,762 |
| Mar 12, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 37,794 |
| Mar 11, 2025 | 5.88 | 5.95 | 5.65 | 5.88 | 5.88 | 81,645 |
| Mar 10, 2025 | 5.88 | 5.95 | 5.78 | 5.88 | 5.88 | 14,000 |
| Mar 7, 2025 | 5.97 | 5.75 | 5.75 | 5.88 | 5.88 | 81,807 |
| Mar 6, 2025 | 5.97 | 6.20 | 6.16 | 5.97 | 5.97 | 4,019 |
| Mar 5, 2025 | 5.97 | 6.09 | 5.97 | 5.97 | 5.97 | 109,295 |
| Mar 4, 2025 | 5.88 | 6.11 | 5.89 | 5.97 | 5.97 | 148,836 |
| Mar 3, 2025 | 5.75 | 5.99 | 5.63 | 5.75 | 5.75 | 22,229 |
| Feb 28, 2025 | 5.75 | 6.00 | 5.98 | 5.75 | 5.75 | 21,008 |
| Feb 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 26, 2025 | 5.38 | 5.70 | 5.25 | 5.75 | 5.75 | 221,152 |
| Feb 25, 2025 | 5.38 | 5.45 | 5.42 | 5.38 | 5.38 | 113,672 |
| Feb 24, 2025 | 5.50 | 5.50 | 5.28 | 5.38 | 5.38 | 200,864 |
| Feb 21, 2025 | 5.50 | 5.48 | 5.48 | 5.50 | 5.50 | 26,405 |
| Feb 20, 2025 | 5.63 | 5.75 | 5.26 | 5.50 | 5.50 | 69,676 |
| Feb 19, 2025 | 5.63 | 5.73 | 5.50 | 5.63 | 5.63 | 13,091 |
| Feb 18, 2025 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | 194,567 |
| Feb 17, 2025 | 6.00 | 6.00 | 5.50 | 5.63 | 5.63 | 329,932 |
| Feb 14, 2025 | 6.25 | 6.50 | 5.50 | 5.75 | 5.75 | 114,328 |
| Feb 13, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 8,553 |
| Feb 12, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 167,197 |
| Feb 11, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 10,000 |
| Feb 10, 2025 | 6.13 | 6.50 | 6.00 | 6.25 | 6.25 | 430,192 |
| Feb 7, 2025 | 6.13 | 5.79 | 5.75 | 6.13 | 6.13 | 99,784 |
| Feb 6, 2025 | 6.13 | 6.16 | 5.75 | 6.13 | 6.13 | 94,003 |
| Feb 5, 2025 | 6.25 | 6.24 | 5.80 | 6.13 | 6.13 | 71,233 |
| Feb 4, 2025 | 6.25 | 6.40 | 6.14 | 6.25 | 6.25 | 33,209 |
| Feb 3, 2025 | 6.38 | 6.50 | 6.00 | 6.25 | 6.25 | 103,681 |
| Jan 31, 2025 | 6.38 | 6.75 | 6.11 | 6.38 | 6.38 | 108,891 |
| Jan 30, 2025 | 6.38 | 6.80 | 6.10 | 6.38 | 6.38 | 8,331 |
| Jan 29, 2025 | 6.38 | 6.71 | 6.00 | 6.38 | 6.38 | 60,828 |
| Jan 28, 2025 | 5.63 | 6.40 | 5.50 | 6.38 | 6.38 | 317,309 |
| Jan 27, 2025 | 6.25 | 6.50 | 5.50 | 5.63 | 5.63 | 805,062 |
| Jan 24, 2025 | 6.50 | 7.00 | 6.33 | 6.50 | 6.50 | 66,104 |
| Jan 23, 2025 | 6.50 | 7.00 | 6.70 | 6.50 | 6.50 | 9,566 |
| Jan 22, 2025 | 6.50 | 7.00 | 6.70 | 6.50 | 6.50 | 4,314 |
| Jan 21, 2025 | 6.50 | 6.72 | 6.72 | 6.50 | 6.50 | 37,261 |
| Jan 20, 2025 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 103,401 |
| Jan 17, 2025 | 6.25 | 6.50 | 6.28 | 6.25 | 6.25 | 26,503 |
| Jan 16, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 14,655 |
| Jan 15, 2025 | 6.25 | 6.50 | 6.44 | 6.25 | 6.25 | 15,452 |
| Jan 14, 2025 | 6.50 | 7.00 | 6.23 | 6.25 | 6.25 | 66,365 |
| Jan 13, 2025 | 6.75 | 7.00 | 6.50 | 6.50 | 6.50 | 50,701 |
| Jan 10, 2025 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | 123 |
| Jan 9, 2025 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | 62,055 |
| Jan 8, 2025 | 7.13 | 7.00 | 6.50 | 6.75 | 6.75 | 154,852 |
| Jan 7, 2025 | 7.63 | 7.75 | 7.00 | 7.13 | 7.13 | 768,737 |
| Jan 6, 2025 | 6.25 | 6.50 | 6.22 | 6.25 | 6.25 | 98,496 |
| Jan 3, 2025 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | 2,238 |
| Jan 2, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 179,783 |
| Dec 31, 2024 | 6.75 | 6.65 | 6.25 | 6.25 | 6.25 | 103,786 |
| Dec 30, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 103,943 |
| Dec 27, 2024 | 6.75 | 6.97 | 6.50 | 6.75 | 6.75 | 5,923 |
| Dec 24, 2024 | 6.88 | 7.00 | 6.75 | 6.88 | 6.88 | 2,483 |
| Dec 23, 2024 | 6.88 | 7.00 | 6.75 | 6.88 | 6.88 | 43,507 |
| Dec 20, 2024 | 6.88 | 7.00 | 6.76 | 6.88 | 6.88 | 4,761 |
| Dec 19, 2024 | 7.25 | 7.50 | 7.00 | 6.88 | 6.88 | 15,395 |
| Dec 18, 2024 | 7.25 | 7.24 | 7.24 | 7.25 | 7.25 | 690 |
| Dec 17, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 15,164 |
| Dec 16, 2024 | 7.25 | 7.30 | 7.02 | 7.25 | 7.25 | 21,639 |
| Dec 13, 2024 | 7.63 | 7.75 | 7.00 | 7.25 | 7.25 | 127,578 |
| Dec 12, 2024 | 0.25 Dividend | |||||
| Dec 12, 2024 | 7.63 | 7.75 | 7.59 | 7.63 | 7.63 | 34,888 |
| Dec 11, 2024 | 7.63 | 8.00 | 7.50 | 7.75 | 7.75 | 420,004 |
| Dec 10, 2024 | 7.75 | 8.25 | 7.35 | 7.63 | 7.62 | 556,572 |
| Dec 9, 2024 | 7.75 | 8.00 | 7.97 | 7.75 | 7.75 | 17,307 |
| Dec 6, 2024 | 7.65 | 8.00 | 7.67 | 7.75 | 7.75 | 148,277 |
| Dec 5, 2024 | 7.65 | 8.00 | 7.45 | 7.65 | 7.65 | 41,309 |
| Dec 4, 2024 | 7.40 | 8.00 | 7.00 | 7.65 | 7.65 | 63,431 |
| Dec 3, 2024 | 7.65 | 7.80 | 7.55 | 7.65 | 7.65 | 126,182 |
| Dec 2, 2024 | 7.53 | 7.80 | 7.35 | 7.65 | 7.65 | 162,255 |
| Nov 29, 2024 | 7.53 | 7.80 | 7.35 | 7.70 | 7.70 | 36,502 |
| Nov 28, 2024 | 7.53 | 7.80 | 7.25 | 7.53 | 7.52 | 30,321 |
| Nov 27, 2024 | 7.53 | 7.80 | 7.34 | 7.53 | 7.52 | 53,979 |
| Nov 26, 2024 | 7.53 | 7.80 | 7.54 | 7.53 | 7.52 | 68,695 |
| Nov 25, 2024 | 7.53 | 7.80 | 7.32 | 7.53 | 7.52 | 53,745 |
| Nov 22, 2024 | 7.53 | 7.80 | 7.30 | 7.53 | 7.52 | 24,553 |
| Nov 21, 2024 | 7.40 | 7.80 | 7.25 | 7.53 | 7.52 | 102,260 |
| Nov 20, 2024 | 7.40 | 7.80 | 7.00 | 7.40 | 7.40 | 13,752 |
| Nov 19, 2024 | 7.40 | 7.45 | 7.25 | 7.40 | 7.40 | 111,287 |
| Nov 18, 2024 | 7.00 | 7.85 | 7.00 | 7.40 | 7.40 | 521,109 |
| Nov 15, 2024 | 7.00 | 7.50 | 7.13 | 7.00 | 7.00 | 10,013 |
| Nov 14, 2024 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | 63,410 |
| Nov 13, 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 10,470 |
| Nov 12, 2024 | 7.00 | 7.50 | 6.92 | 7.00 | 7.00 | 101,893 |
| Nov 11, 2024 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | 76,650 |
| Nov 8, 2024 | 7.25 | 7.50 | 7.28 | 7.25 | 7.25 | 893 |
| Nov 7, 2024 | 7.25 | 7.28 | 7.28 | 7.25 | 7.25 | 269 |
| Nov 6, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 38,928 |
| Nov 5, 2024 | 7.25 | 7.50 | 7.03 | 7.25 | 7.25 | 107,905 |
| Nov 4, 2024 | 6.75 | 7.50 | 6.50 | 7.25 | 7.25 | 312,012 |
| Nov 1, 2024 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 692,478 |
| Oct 31, 2024 | 5.75 | 6.65 | 5.90 | 6.50 | 6.50 | 345,806 |
| Oct 30, 2024 | 6.05 | 6.50 | 5.50 | 5.75 | 5.75 | 90,320 |
| Oct 29, 2024 | 5.80 | 6.50 | 5.60 | 6.05 | 6.05 | 183,515 |
| Oct 28, 2024 | 6.05 | 6.00 | 5.58 | 5.80 | 5.80 | 145,526 |
| Oct 25, 2024 | 6.25 | 6.50 | 5.60 | 6.05 | 6.05 | 130,039 |
| Oct 24, 2024 | 6.25 | 6.34 | 6.05 | 6.25 | 6.25 | 250,538 |
| Oct 23, 2024 | 6.00 | 6.50 | 5.89 | 6.25 | 6.25 | 30,758 |
| Oct 22, 2024 | 5.75 | 6.34 | 5.72 | 6.00 | 6.00 | 218,144 |
| Oct 21, 2024 | 5.75 | 6.10 | 5.50 | 5.75 | 5.75 | 357,715 |
| Oct 18, 2024 | 5.75 | 5.99 | 5.50 | 5.75 | 5.75 | 801,803 |
| Oct 17, 2024 | 5.63 | 6.00 | 5.25 | 5.75 | 5.75 | 269,868 |
| Oct 16, 2024 | 5.38 | 5.70 | 5.25 | 5.63 | 5.62 | 485,992 |
| Oct 15, 2024 | 5.50 | 6.00 | 4.77 | 5.38 | 5.37 | 1,086,109 |
| Oct 14, 2024 | 6.50 | 7.00 | 5.00 | 5.50 | 5.50 | 1,989,489 |
| Oct 11, 2024 | 8.25 | 9.00 | 7.82 | 8.25 | 8.25 | 82,920 |
| Oct 10, 2024 | 8.25 | 8.60 | 7.82 | 8.25 | 8.25 | 46,600 |
| Oct 9, 2024 | 8.25 | 9.00 | 7.85 | 8.25 | 8.25 | 20,338 |
| Oct 8, 2024 | 8.25 | 9.00 | 8.60 | 8.25 | 8.25 | 32,832 |
| Oct 7, 2024 | 8.00 | 9.00 | 7.50 | 8.25 | 8.25 | 117,376 |
| Oct 4, 2024 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | 152,297 |
| Oct 3, 2024 | 8.75 | 9.00 | 7.80 | 8.25 | 8.25 | 258,444 |
| Oct 2, 2024 | 8.75 | 8.94 | 8.51 | 8.75 | 8.75 | 194,334 |
| Oct 1, 2024 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 44,936 |
| Sep 30, 2024 | 9.00 | 9.19 | 8.63 | 9.00 | 9.00 | 43,884 |
| Sep 27, 2024 | 9.25 | 9.50 | 8.63 | 9.00 | 9.00 | 100,405 |
| Sep 26, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 76,215 |
| Sep 25, 2024 | 9.25 | 9.45 | 9.01 | 9.25 | 9.25 | 11,128 |
| Sep 24, 2024 | 9.25 | 9.48 | 9.02 | 9.25 | 9.25 | 102,886 |
| Sep 23, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 85,496 |
| Sep 20, 2024 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | 63,303 |
| Sep 19, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 83,532 |
| Sep 18, 2024 | 10.00 | 10.48 | 9.00 | 9.25 | 9.25 | 45,356 |
| Sep 17, 2024 | 10.75 | 11.00 | 9.13 | 10.00 | 10.00 | 516,624 |
| Sep 16, 2024 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | 300,490 |
| Sep 13, 2024 | 11.75 | 12.00 | 11.73 | 11.75 | 11.75 | 93,822 |
| Sep 12, 2024 | 11.75 | 12.00 | 11.51 | 11.75 | 11.75 | 28,396 |
| Sep 11, 2024 | 12.25 | 12.00 | 11.55 | 11.75 | 11.75 | 106,298 |
| Sep 10, 2024 | 12.25 | 12.50 | 12.40 | 12.25 | 12.25 | 392 |
| Sep 9, 2024 | 12.25 | 12.50 | 12.06 | 12.25 | 12.25 | 2,352 |
| Sep 6, 2024 | 12.25 | 12.50 | 12.07 | 12.25 | 12.25 | 21,162 |
| Sep 5, 2024 | 12.75 | 12.64 | 12.00 | 12.25 | 12.25 | 271,274 |
| Sep 4, 2024 | 13.00 | 13.08 | 12.02 | 13.00 | 13.00 | 154,274 |
| Sep 3, 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 2,691 |
| Sep 2, 2024 | 13.00 | 13.12 | 12.65 | 13.00 | 13.00 | 10,675 |
| Aug 30, 2024 | 12.75 | 13.19 | 12.65 | 13.00 | 13.00 | 252,793 |
| Aug 29, 2024 | 12.75 | 12.70 | 12.50 | 12.75 | 12.75 | 27,457 |
| Aug 28, 2024 | 12.25 | 13.50 | 12.00 | 12.75 | 12.75 | 329,391 |
| Aug 27, 2024 | 12.25 | 12.43 | 12.00 | 12.25 | 12.25 | 17,550 |
| Aug 23, 2024 | 12.25 | 12.43 | 12.25 | 12.25 | 12.25 | 33,025 |
| Aug 22, 2024 | 12.25 | 12.50 | 12.01 | 12.25 | 12.25 | 7,047 |
| Aug 21, 2024 | 12.25 | 12.30 | 12.00 | 12.25 | 12.25 | 52,861 |
| Aug 20, 2024 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 43,287 |
| Aug 19, 2024 | 12.50 | 12.49 | 12.00 | 12.50 | 12.50 | 34,900 |
| Aug 16, 2024 | 12.50 | 12.99 | 12.11 | 12.50 | 12.50 | 121,277 |
| Aug 15, 2024 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | 43,086 |
| Aug 14, 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 568 |
| Aug 13, 2024 | 12.75 | 12.78 | 12.30 | 12.75 | 12.75 | 6,358 |
| Aug 12, 2024 | 12.75 | 12.78 | 12.78 | 12.75 | 12.75 | 28,168 |
| Aug 9, 2024 | 12.75 | 13.00 | 12.67 | 12.75 | 12.75 | 90,829 |
| Aug 8, 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 2,542 |
| Aug 7, 2024 | 12.75 | 12.67 | 12.66 | 12.75 | 12.75 | 76,156 |
| Aug 6, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Aug 5, 2024 | 12.75 | 12.67 | 12.50 | 12.75 | 12.75 | 42,956 |
| Aug 2, 2024 | 12.75 | 12.98 | 12.80 | 12.75 | 12.75 | 13,910 |
| Aug 1, 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 676 |
| Jul 31, 2024 | 12.75 | 12.85 | 12.50 | 12.75 | 12.75 | 59,661 |
| Jul 30, 2024 | 12.75 | 12.97 | 12.50 | 12.75 | 12.75 | 34,301 |
| Jul 29, 2024 | 13.25 | 13.50 | 12.63 | 12.75 | 12.75 | 137,091 |
| Jul 26, 2024 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 68,183 |
| Jul 25, 2024 | 0.25 Dividend | |||||
| Jul 25, 2024 | 12.75 | 13.35 | 12.63 | 13.25 | 13.25 | 248,811 |
| Jul 24, 2024 | 13.00 | 13.00 | 12.89 | 12.75 | 12.74 | 144,648 |
| Jul 23, 2024 | 13.00 | 13.50 | 12.69 | 12.75 | 12.74 | 171,440 |
| Jul 22, 2024 | 12.75 | 13.00 | 12.60 | 12.75 | 12.74 | 253,657 |
| Jul 19, 2024 | 12.75 | 13.00 | 12.85 | 12.75 | 12.74 | 80,855 |
| Jul 18, 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.74 | 46,122 |
| Jul 17, 2024 | 13.50 | 13.58 | 12.50 | 12.75 | 12.74 | 156,724 |
| Jul 16, 2024 | 13.75 | 14.00 | 13.10 | 13.50 | 13.49 | 79,176 |
| Jul 15, 2024 | 13.75 | 14.00 | 13.52 | 13.75 | 13.74 | 23,487 |
| Jul 12, 2024 | 14.00 | 14.50 | 13.50 | 13.75 | 13.74 | 153,039 |
| Jul 11, 2024 | 14.25 | 14.50 | 13.51 | 14.00 | 13.99 | 65,234 |
| Jul 10, 2024 | 14.50 | 14.99 | 14.00 | 14.25 | 14.24 | 151,330 |
| Jul 9, 2024 | 14.75 | 15.50 | 14.00 | 14.50 | 14.49 | 115,626 |
| Jul 8, 2024 | 13.50 | 15.50 | 13.63 | 15.00 | 14.99 | 512,951 |
| Jul 5, 2024 | 13.00 | 14.00 | 13.00 | 13.50 | 13.49 | 285,613 |
| Jul 4, 2024 | 13.65 | 14.00 | 12.95 | 13.00 | 12.99 | 210,697 |
| Jul 3, 2024 | 14.75 | 15.50 | 13.50 | 14.00 | 13.99 | 134,247 |
| Jul 2, 2024 | 14.75 | 15.50 | 13.76 | 14.75 | 14.74 | 120,766 |
| Jul 1, 2024 | 14.75 | 15.50 | 14.00 | 14.75 | 14.74 | 138,429 |
| Jun 28, 2024 | 14.50 | 15.50 | 14.26 | 14.75 | 14.74 | 226,016 |
| Jun 27, 2024 | 14.25 | 14.90 | 14.00 | 14.50 | 14.49 | 311,437 |
| Jun 26, 2024 | 13.50 | 14.50 | 13.87 | 14.25 | 14.24 | 221,576 |
| Jun 25, 2024 | 13.50 | 14.45 | 13.50 | 13.75 | 13.74 | 276,285 |
| Jun 24, 2024 | 13.00 | 14.00 | 12.82 | 13.50 | 13.49 | 655,208 |
| Jun 21, 2024 | 13.00 | 13.20 | 12.82 | 13.00 | 12.99 | 18,262 |
| Jun 20, 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 12.99 | 51,970 |
| Jun 19, 2024 | 13.00 | 13.25 | 12.66 | 13.00 | 12.99 | 7,677 |
| Jun 18, 2024 | 13.00 | 13.25 | 12.66 | 13.00 | 12.99 | 59,681 |
| Jun 17, 2024 | 13.25 | 13.50 | 12.62 | 13.00 | 12.99 | 127,084 |
| Jun 14, 2024 | 13.25 | 13.50 | 13.00 | 13.25 | 13.24 | 541,745 |
| Jun 13, 2024 | 12.75 | 13.50 | 12.50 | 13.25 | 13.24 | 264,049 |
| Jun 12, 2024 | 12.75 | 13.50 | 12.13 | 13.00 | 12.99 | 407,769 |
| Jun 11, 2024 | 12.25 | 13.50 | 12.00 | 12.50 | 12.49 | 325,928 |
| Jun 10, 2024 | 12.00 | 12.40 | 11.52 | 12.00 | 11.99 | 12,350 |
| Jun 7, 2024 | 12.00 | 11.67 | 11.67 | 12.00 | 11.99 | 24,582 |
| Jun 6, 2024 | 12.00 | 12.33 | 11.66 | 12.00 | 11.99 | 36,534 |
Related Tickers
VIDe.XC
TCL-B.TO Transcontinental Inc.
21.02
0.00%
HEX.OL Hexagon Composites ASA
17.64
+5.88%
SXP.TO Supremex Inc.
3.9300
-0.51%
VRLA.PA Verallia Société Anonyme
28.12
-0.07%
OCTO Eightco Holdings Inc.
1.3500
+1.64%
VID.MC Vidrala, S.A.
99.50
-0.20%
TRS TriMas Corporation
25.94
+1.03%
TCL-A.TO Transcontinental Inc.
21.11
-1.81%
NEXE.V NEXE Innovations Inc.
0.1900
0.00%