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	0.41p on 07-10-2025 at 18:30:05
Change	0.02p 5.13%
Buy	0.42p
Sell	0.40p

Last Trade:	Sell 2,500,000.00 at 0.40p
Day's Volume:	20,686,811
Last Close:	0.41p
Open:	0.39p
ISIN:	GB00BKM69866

Day's Range	0.39p - 0.41p
52wk Range:	0.095p - 0.45p
Market Capitalisation:	£24.25m
VWAP:	0.411176p
Shares in Issue:	5.91b

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corcel (CRCL) Latest Trades
Sell*	2,500,000	0.40p	Ordinary	14:47:23 - 07-Oct-25
Buy*	600,000	0.415p	Ordinary	14:07:08 - 07-Oct-25
Sell*	16,666	0.40p	Ordinary	14:04:50 - 07-Oct-25
Buy*	2,380	0.42p	Ordinary	13:25:26 - 07-Oct-25
Sell*	63,308	0.4012p	Ordinary	12:32:02 - 07-Oct-25
Sell*	25,000	0.40p	SI Trade	12:28:29 - 07-Oct-25
Buy*	2,380	0.42p	SI Trade	12:28:29 - 07-Oct-25
Buy*	2,810	0.42p	SI Trade	12:28:29 - 07-Oct-25
Sell*	22,293	0.40p	SI Trade	12:28:29 - 07-Oct-25
Sell*	2,500	0.40p	SI Trade	12:28:29 - 07-Oct-25

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	0.39	0.41	0.39	0.41	20,686,811
6th Oct 2025 (Mon)	0.39	0.39	0.39	0.39	12,898,652
3rd Oct 2025 (Fri)	0.375	0.39	0.375	0.39	11,815,188
2nd Oct 2025 (Thu)	0.38	0.38	0.375	0.375	19,539,709
1st Oct 2025 (Wed)	0.405	0.39	0.39	0.39	12,963,757
30th Sep 2025 (Tue)	0.435	0.435	0.405	0.405	9,319,370
29th Sep 2025 (Mon)	0.435	0.45	0.43	0.435	16,640,552
26th Sep 2025 (Fri)	0.41	0.445	0.445	0.445	96,800,845
25th Sep 2025 (Thu)	0.384	0.42	0.384	0.42	17,771,401
24th Sep 2025 (Wed)	0.36	0.38	0.38	0.38	32,596,218
23rd Sep 2025 (Tue)	0.365	0.365	0.36	0.36	6,576,547
22nd Sep 2025 (Mon)	0.365	0.365	0.365	0.365	2,011,293
19th Sep 2025 (Fri)	0.375	0.375	0.365	0.365	16,473,857
18th Sep 2025 (Thu)	0.375	0.37	0.37	0.37	1,417,876
17th Sep 2025 (Wed)	0.375	0.375	0.375	0.375	14,977,820
16th Sep 2025 (Tue)	0.385	0.385	0.375	0.375	68,088,753
15th Sep 2025 (Mon)	0.385	0.39	0.38	0.38	5,470,666
12th Sep 2025 (Fri)	0.385	0.39	0.385	0.385	370,667
11th Sep 2025 (Thu)	0.39	0.39	0.38	0.385	4,357,602
10th Sep 2025 (Wed)	0.40	0.40	0.39	0.39	10,213,844
9th Sep 2025 (Tue)	0.395	0.395	0.395	0.395	2,729,336
8th Sep 2025 (Mon)	0.405	0.405	0.395	0.395	4,451,200

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
30th Sep 2025 7:00 am	RNS	Acceleration Clause Triggered on Warrants
29th Sep 2025 4:33 pm	RNS	Change of Registered Office Address
29th Sep 2025 7:00 am	RNS	TR-1: Notification of major holdings
24th Sep 2025 11:30 am	RNS	Warrant Exercise and Extension
16th Sep 2025 7:00 am	RNS	Award of KON-16 2D Seismic Acquisition Project
1st Sep 2025 3:03 pm	RNS	TR-1: Notification of major holdings
29th Aug 2025 7:00 am	RNS	Completion of fundraise
5th Aug 2025 11:24 am	RNS	Results of General Meeting
18th Jul 2025 3:07 pm	RNS	Notice of GM
15th Jul 2025 7:00 am	RNS	Corcel Secures New Institutional Shareholder

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

Value9,483.58

Change4.44

Corcel (CRCL) Share Price

Login to your account