Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Corcel (CRCL) Share Price

Intraday
Historical

Price	0.345p on 05-12-2025 at 19:15:05
Change	0.00p 0%
Buy	0.36p
Sell	0.33p

Last Trade:	Buy 136.00 at 0.36p
Day's Volume:	9,953,119
Last Close:	0.345p
Open:	0.345p
ISIN:	GB00BKM69866

Day's Range	0.33p - 0.345p
52wk Range:	0.1425p - 0.45p
Market Capitalisation:	£26.42m
VWAP:	0.347712p
Shares in Issue:	7.66b

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corcel (CRCL) Latest Trades
Buy*	136	0.36p	Ordinary	15:58:56 - 05-Dec-25
Buy*	25,000	0.36p	Ordinary	11:49:30 - 05-Dec-25
Buy*	45,000	0.36p	Ordinary	11:08:25 - 05-Dec-25
Sell*	1,372,032	0.33p	Uncrossing Trade	11:00:17 - 05-Dec-25
Buy*	2,778	0.36p	Ordinary	10:21:59 - 05-Dec-25
Sell*	167,530	0.342p	Ordinary	08:57:27 - 05-Dec-25
Buy*	3,000,000	0.358p	Ordinary	08:29:17 - 05-Dec-25
Buy*	3,000,000	0.35p	Ordinary	08:25:57 - 05-Dec-25
Sell*	790,027	0.332p	Ordinary	16:13:30 - 04-Dec-25
Buy*	284,573	0.35p	Ordinary	15:59:37 - 04-Dec-25

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	0.345	0.345	0.33	0.345	9,953,119
4th Dec 2025 (Thu)	0.35	0.36	0.33	0.345	14,412,293
3rd Dec 2025 (Wed)	0.36	0.36	0.36	0.36	24,761,534
2nd Dec 2025 (Tue)	0.36	0.35	0.35	0.35	7,864,997
1st Dec 2025 (Mon)	0.36	0.35	0.35	0.35	578,524
28th Nov 2025 (Fri)	0.36	0.36	0.36	0.36	40,434,148
27th Nov 2025 (Thu)	0.36	0.36	0.36	0.36	772,373
26th Nov 2025 (Wed)	0.35	0.36	0.35	0.36	8,149,243
25th Nov 2025 (Tue)	0.345	0.35	0.34	0.35	15,705,075
24th Nov 2025 (Mon)	0.345	0.345	0.34	0.345	13,382,205
21st Nov 2025 (Fri)	0.345	0.345	0.345	0.345	45,880,508
20th Nov 2025 (Thu)	0.345	0.345	0.335	0.345	3,234,913
19th Nov 2025 (Wed)	0.345	0.345	0.345	0.345	1,623,293
18th Nov 2025 (Tue)	0.345	0.345	0.345	0.345	53,870,529
17th Nov 2025 (Mon)	0.345	0.345	0.345	0.345	1,882,544
14th Nov 2025 (Fri)	0.345	0.345	0.345	0.345	39,621,749
13th Nov 2025 (Thu)	0.345	0.345	0.345	0.345	3,981,893
12th Nov 2025 (Wed)	0.35	0.34	0.34	0.34	50,271,404
11th Nov 2025 (Tue)	0.35	0.35	0.35	0.35	3,255,703
10th Nov 2025 (Mon)	0.35	0.35	0.35	0.35	1,934,777
7th Nov 2025 (Fri)	0.36	0.36	0.35	0.35	11,292,610
6th Nov 2025 (Thu)	0.355	0.36	0.358	0.36	8,267,321
5th Nov 2025 (Wed)	0.345	0.345	0.345	0.345	50,903,567

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
24th Nov 2025 5:23 pm	RNS	TR-1: Notification of major holdings
19th Nov 2025 7:00 am	RNS-R	Investor Webinar Presentation
18th Nov 2025 3:22 pm	RNS	RESULTS OF GENERAL MEETING
6th Nov 2025 7:00 am	RNS	Permit for Seismic & Exploration Drilling KON-16
31st Oct 2025 1:48 pm	RNS	Founder Share Plan and Notice of General Meeting
31st Oct 2025 7:00 am	RNS	Successful Exercise of all Warrants & updated TVR
17th Oct 2025 12:59 pm	RNS	TR-1: Notification of major holdings
14th Oct 2025 7:00 am	RNS	Warrant Exercise and TVR
30th Sep 2025 7:00 am	RNS	Acceleration Clause Triggered on Warrants
29th Sep 2025 4:33 pm	RNS	Change of Registered Office Address

See more Corcel regulatory news

Corcel (CRCL) Share News

TRADING UPDATES: Mast Energy unveils "major" new AI data centre strategy

16th Sep 2025 19:21

(Alliance News) - The following is a round-up of trading updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

IN BRIEF: Corcel raises GBP1.1 million to fund Angola programme

15th Jul 2025 21:47

Corcel PLC - oil exploration and production in Angola and Brazil - Raises GBP1.1 million via placing at 0.34 pence per share. The placing is led by Toronto-based Purpose Global Resource Fund, who joins as a new institutional shareholder. The round also included follow-on investment from Charlestown Energy Partners, based in New York. Corcel Chief Executive Scott Gilbert, Executive Director and Chief Strategy Officer Geraldine Geraldo, Independent Non-Executive Chair Pradeep Kabra, and Independent Non-Executive Director Andrew also participated in the placing, collectively subscribing for 9.6% of the total amount raised. Proceeds are to be deployed towards the execution of a 2D seismic programme at KON-16, onshore Angola in the third quarter. Read More

IN BRIEF: Corcel directors buy GBP135,000 in shares

19th May 2025 11:57

Corcel PLC - oil exploration and production in Angola and Brazil - Three directors buy a total of 45.0 million shares, all at 0.3 pence, worth GBP135,000. Chief Executive Officer Scott Gilbert buys 25.0 million shares and now has 75.5 million, a 1.4% stake. Non-Executive Chair Pradeep Kabra and Executive Director Geraldine Geraldo each buy 10.0 million shares and now have 24.1 million and 114.7 million shares, respectively. Read More

IN BRIEF: Corcel strikes two deals to raise stake in Angolan field

14th May 2025 21:56

Corcel PLC - oil exploration and production firm - conditionally acquires an additional 30% gross interest in its operation Block KON-16 in the Kwanza Basin, onshore Angola, from a joint venture partner. The deal was made via subsidiary Atlas Petroleum Exploration Worldwide Ltd and is subject to government approval. Corcel also announces the signing of a binding heads of terms with Sintana Energy Inc, for the sale of a 5% net interest in Block KON-16 to Sintana at a price of USD2.5 million. The deal also involves a joint study and bid agreement with Sintana, which will target further opportunities in Angola. The two agreements, when completed, will increase Corcel's net interest in Block KON-16 to 71.5% from 49.5%. Read More

LONDON MARKET MIDDAY: London flat as warned on US security reliance

14th May 2025 11:51

(Alliance News) - London stocks were muted at midday on Wednesday, as the UK government is urged by the chair of a parliamentary committee to reassess its reliance on the US for security. Read More

See more Corcel news

FTSE 100 Latest

Value9,667.01

Change-43.86

Corcel (CRCL) Share Price

Login to your account