Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Coro Energy Ord 0.1p Historic Prices

 
     
Date Open High Low Close Volume
Oct 28, 2020 0.23 0.23 0.23 0.25 4,115
Oct 27, 2020 0.23 0.23 0.23 0.25 68,820
Oct 26, 2020 0.23 0.23 0.23 0.25 136,091
Oct 23, 2020 0.23 0.2499 0.23 0.25 236,996
Oct 22, 2020 0.23 0.24 0.23 0.25 2,476,955
Oct 21, 2020 0.2599 0.2599 0.23 0.235 1,842,301
Oct 20, 2020 0.25 0.25 0.25 0.26 812,858
Oct 19, 2020 0.24 0.2699 0.24 0.26 5,735,607
Oct 16, 2020 0.25 0.27 0.22 0.255 5,156,546
Oct 15, 2020 0.25 0.25499 0.25 0.255 316,101
Oct 14, 2020 0.25 0.25 0.25 0.255 10,386
Oct 13, 2020 0.2619 0.2619 0.23 0.255 2,060,479
Oct 12, 2020 0.27 0.27 0.24 0.26 1,219,160
Oct 9, 2020 0.25 0.2745 0.25 0.265 5,041,919
Oct 8, 2020 0.2505 0.2749 0.25 0.265 1,890,755
Oct 7, 2020 0.2501 0.2874 0.25 0.265 725,689
Oct 6, 2020 0.2799 0.2799 0.25 0.25 598,392
Oct 5, 2020 0.27 0.2799 0.2501 0.275 2,085,442
Oct 2, 2020 0.27 0.27 0.27 0.285 280,705
Oct 1, 2020 0.27 0.27 0.27 0.285 397,879
Sep 30, 2020 0.28 0.28 0.27 0.285 586,529
Sep 29, 2020 0.3049 0.3049 0.28 0.29 1,118,353
Sep 28, 2020 0.28 0.28 0.28 0.305 4,751
Sep 25, 2020 0.28 0.28 0.28 0.305 123,752
Sep 24, 2020 0.3049 0.3049 0.28 0.305 160,695
Sep 23, 2020 0.295 0.295 0.28 0.305 552,524
Sep 22, 2020 0.28 0.295 0.2601 0.305 549,638
Sep 21, 2020 0.28 0.28 0.28 0.305 4,031,148
Sep 18, 2020 0.28 0.315 0.28 0.305 2,598,761
Sep 17, 2020 0.318 0.32 0.284 0.305 3,034,319
Sep 16, 2020 0.29 0.30 0.29 0.315 2,435,376
Sep 15, 2020 0.2831 0.29 0.25 0.275 886,923
Sep 14, 2020 0.28 0.2999 0.25 0.29 3,620,995
Sep 11, 2020 0.2959 0.2959 0.275 0.29 2,112,920
Sep 10, 2020 0.285 0.285 0.285 0.305 200,000
Sep 9, 2020 0.28 0.285 0.28 0.305 122,255
Sep 8, 2020 0.285 0.285 0.28 0.305 2,790
Sep 7, 2020 0.28 0.28 0.28 0.305 44
Sep 4, 2020 0.284 0.3175 0.25 0.305 14,171,301
Sep 3, 2020 0.2826 0.284 0.2826 0.305 431,923
Sep 2, 2020 0.2825 0.3175 0.2825 0.305 593,042
Sep 1, 2020 0.3175 0.3175 0.28 0.289 162,097
Aug 31, 2020 0.28 0.00 0.00 0.305 0
Aug 28, 2020 0.28 0.3199 0.28 0.305 390,090
Aug 27, 2020 0.30 0.325 0.2801 0.305 424,184
Aug 26, 2020 0.325 0.35 0.30 0.325 32,033
Aug 25, 2020 0.30 0.30 0.30 0.30 164,740
Aug 24, 2020 0.30 0.00 0.00 0.325 0
Aug 21, 2020 0.30 0.33 0.30 0.325 1,402,381
Aug 20, 2020 0.3001 0.3001 0.30 0.325 640,669
Showing 1 to 50 of 262