Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

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

Corcel (CRCL) Share Price

Intraday
Historical

Price	0.1675p on 03-04-2025 at 08:19:59
Change	-0.005p -2.9%
Buy	0.175p
Sell	0.16p
Buy / Sell CRCL Shares

Last Trade:	Buy 1,200.00 at 0.175p
Day's Volume:	5,750,745
Last Close:	0.1725p
Open:	0.1675p
ISIN:	GB00BKM69866

Day's Range	0.1675p - 0.1675p
52wk Range:	0.095p - 0.45p
Market Capitalisation:	£9m
VWAP:	0.170109p
Shares in Issue:	5,559m

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corcel (CRCL) Latest Trades
Buy*	1,200	0.175p	SI Trade	09:19:58 - 03-Apr-25
Buy*	1,430	0.175p	SI Trade	09:19:58 - 03-Apr-25
Buy*	857	0.175p	SI Trade	09:19:58 - 03-Apr-25
Buy*	1,430	0.175p	SI Trade	09:19:58 - 03-Apr-25
Buy*	3,291	0.175p	SI Trade	09:19:58 - 03-Apr-25
Buy*	2,742	0.175p	SI Trade	09:19:58 - 03-Apr-25
Buy*	5,739,795	0.1701p	Suspected BUY Trade	09:15:31 - 03-Apr-25
Buy*	880	0.175p	SI Trade	16:26:03 - 02-Apr-25
Buy*	716	0.175p	SI Trade	16:26:03 - 02-Apr-25
Buy*	1,800	0.175p	SI Trade	16:26:03 - 02-Apr-25

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Apr 2025 (Wed)	0.175	0.175	0.1725	0.1725	7,754,244
1st Apr 2025 (Tue)	0.175	0.175	0.1725	0.175	8,093,298
31st Mar 2025 (Mon)	0.1775	0.1775	0.175	0.175	2,726,252
28th Mar 2025 (Fri)	0.1825	0.1825	0.1775	0.1775	4,612,583
27th Mar 2025 (Thu)	0.1825	0.1825	0.1825	0.1825	30,294,810
26th Mar 2025 (Wed)	0.185	0.185	0.1825	0.1825	9,485,702
25th Mar 2025 (Tue)	0.185	0.185	0.185	0.185	7,492,071
24th Mar 2025 (Mon)	0.1825	0.185	0.1825	0.185	8,098,823
21st Mar 2025 (Fri)	0.185	0.185	0.1825	0.1825	14,319,776
20th Mar 2025 (Thu)	0.185	0.185	0.1825	0.185	114,437,650
19th Mar 2025 (Wed)	0.19	0.19	0.185	0.185	1,466,807
18th Mar 2025 (Tue)	0.205	0.19	0.187	0.19	40,731,838
17th Mar 2025 (Mon)	0.205	0.205	0.205	0.205	21,783,265
14th Mar 2025 (Fri)	0.19	0.205	0.19	0.205	30,788,256
13th Mar 2025 (Thu)	0.185	0.19	0.18	0.19	58,444,044
12th Mar 2025 (Wed)	0.18	0.185	0.18	0.185	42,307,812
11th Mar 2025 (Tue)	0.1775	0.18	0.1775	0.18	9,314,781
10th Mar 2025 (Mon)	0.19	0.19	0.175	0.175	24,392,721
7th Mar 2025 (Fri)	0.175	0.19	0.175	0.19	40,632,850
6th Mar 2025 (Thu)	0.175	0.175	0.175	0.175	22,075,681
5th Mar 2025 (Wed)	0.1675	0.171	0.1675	0.171	79,232,209
4th Mar 2025 (Tue)	0.17	0.17	0.165	0.1675	66,864,928
3rd Mar 2025 (Mon)	0.175	0.175	0.165	0.17	39,819,023

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
31st Mar 2025 7:00 am	RNS	Half-year Report
28th Feb 2025 12:02 pm	RNS	TR-1: Notification of major holdings
27th Feb 2025 5:02 pm	RNS	TR-1: Notification of major holdings
27th Feb 2025 5:01 pm	RNS	TR-1: Notification of major holdings
27th Feb 2025 5:00 pm	RNS	TR-1: Notification of major holdings
26th Feb 2025 5:40 pm	RNS	TR-1: Notification of major holdings
26th Feb 2025 2:18 pm	RNS	TR-1: Notification of major holdings
26th Feb 2025 7:11 am	RNS	TR-1: Notification of major holdings
25th Feb 2025 11:42 am	RNS	TR-1: Notification of major holdings
24th Feb 2025 4:22 pm	RNS	TR-1: Notification of major holdings

See more Corcel regulatory news

FTSE 100 Latest

Value8,525.55

Change-82.93