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	0.485p on 16-04-2026 at 18:40:06
Change	0.00p 0%
Buy	0.50p
Sell	0.47p

Last Trade:	Unknown 5,000,000.00 at 0.47p
Day's Volume:	21,260,490
Last Close:	0.485p
Open:	0.48p
ISIN:	GB00BKM69866

Day's Range	0.475p - 0.485p
52wk Range:	0.155p - 0.50p
Market Capitalisation:	£45.67m
VWAP:	0.474787p
Shares in Issue:	9.42b

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corcel (CRCL) Latest Trades
Unknown*	5,000,000	0.47p	Ordinary	16:23:42 - 16-Apr-26
Sell*	1,036,524	0.482p	Ordinary	15:39:00 - 16-Apr-26
Buy*	4,538	0.50p	Ordinary	15:29:42 - 16-Apr-26
Sell*	2,000,000	0.481p	Ordinary	15:21:10 - 16-Apr-26
Sell*	99,980	0.481p	Ordinary	15:12:23 - 16-Apr-26
Sell*	100,000	0.482p	Ordinary	13:51:04 - 16-Apr-26
Sell*	2,500,000	0.47p	Ordinary	12:58:18 - 16-Apr-26
Buy*	1,000,000	0.50p	Ordinary	11:36:44 - 16-Apr-26
Buy*	120	0.50p	Ordinary	10:27:10 - 16-Apr-26
Sell*	1,000,000	0.47p	Ordinary	10:15:08 - 16-Apr-26

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2026 (Wed)	0.485	0.485	0.485	0.485	39,699,304
14th Apr 2026 (Tue)	0.485	0.485	0.47	0.47	11,386,291
13th Apr 2026 (Mon)	0.485	0.485	0.48	0.485	6,094,693
10th Apr 2026 (Fri)	0.485	0.485	0.485	0.485	68,523,776
9th Apr 2026 (Thu)	0.485	0.485	0.485	0.485	9,481,984
8th Apr 2026 (Wed)	0.485	0.485	0.48	0.485	17,065,642
7th Apr 2026 (Tue)	0.47	0.50	0.485	0.485	7,902,661
6th Apr 2026 (Mon)	0.47	0.47	0.47	0.47	0
3rd Apr 2026 (Fri)	0.47	0.47	0.47	0.47	0
2nd Apr 2026 (Thu)	0.47	0.47	0.47	0.47	8,180,115
1st Apr 2026 (Wed)	0.50	0.50	0.47	0.475	13,586,343
31st Mar 2026 (Tue)	0.48	0.50	0.50	0.50	10,500,407
30th Mar 2026 (Mon)	0.47	0.475	0.46	0.475	21,461,835
27th Mar 2026 (Fri)	0.45	0.47	0.45	0.47	11,720,331
26th Mar 2026 (Thu)	0.45	0.45	0.45	0.45	6,971,094
25th Mar 2026 (Wed)	0.445	0.46	0.46	0.46	16,871,696
24th Mar 2026 (Tue)	0.42	0.445	0.42	0.445	25,899,059
23rd Mar 2026 (Mon)	0.435	0.435	0.435	0.435	15,933,699
20th Mar 2026 (Fri)	0.435	0.45	0.435	0.435	9,370,231
19th Mar 2026 (Thu)	0.435	0.44	0.44	0.44	93,581,545
18th Mar 2026 (Wed)	0.435	0.44	0.435	0.44	13,580,147
17th Mar 2026 (Tue)	0.435	0.435	0.435	0.435	2,896,657
16th Mar 2026 (Mon)	0.43	0.44	0.43	0.435	12,772,287

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
30th Mar 2026 7:00 am	RNS	Half-year Report
25th Mar 2026 12:01 pm	RNS	TR-1: Notification of major holdings
25th Mar 2026 12:00 pm	RNS	TR-1: Notification of major holdings
24th Mar 2026 6:00 pm	RNS	TR-1: Notification of major holdings
20th Mar 2026 7:00 am	RNS	Total Voting Rights
19th Mar 2026 7:00 am	RNS	Further Strategic Investment
12th Mar 2026 5:55 pm	RNS	TR-1: Notification of major holdings
26th Feb 2026 7:00 am	RNS	Successful Completion KON-16 Seismic Acquisition
28th Jan 2026 12:47 pm	RNS	Results of Annual General Meeting
22nd Dec 2025 5:49 pm	RNS	Block listing Interim Review

See more Corcel regulatory news

FTSE 100 Latest

Value10,589.99

Change30.41