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 04-11-2025 at 08:00:26
Change	0.00p 0%
Buy	0.36p
Sell	0.33p

Last Trade:	Sell 70,000.00 at 0.33p
Day's Volume:	126,784
Last Close:	0.345p
Open:	0.345p
ISIN:	GB00BKM69866

Day's Range	0.345p - 0.345p
52wk Range:	0.1375p - 0.45p
Market Capitalisation:	£24.02m
VWAP:	0.347225p
Shares in Issue:	6.96b

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corcel (CRCL) Latest Trades
Sell*	70,000	0.33p	Ordinary	13:39:16 - 03-Nov-25
Sell*	2,631	0.33p	Ordinary	10:36:32 - 03-Nov-25
Buy*	277	0.36p	Ordinary	09:52:17 - 03-Nov-25
Sell*	261,043	0.336p	Ordinary	09:45:28 - 03-Nov-25
Buy*	42,439	0.3582p	Ordinary	09:43:33 - 03-Nov-25
Buy*	100,000	0.3582p	Ordinary	08:48:38 - 03-Nov-25
Sell*	14,423	0.33p	Ordinary	08:33:11 - 03-Nov-25
Unknown*	333	0.36p	SI Trade	08:00:36 - 03-Nov-25
Unknown*	277	0.36p	SI Trade	08:00:36 - 03-Nov-25
Unknown*	333	0.36p	SI Trade	08:00:36 - 03-Nov-25

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2025 (Tue)	0.345	0.345	0.345	0.345	126,784
3rd Nov 2025 (Mon)	0.345	0.345	0.345	0.345	522,130
31st Oct 2025 (Fri)	0.34	0.345	0.34	0.345	3,073,429
30th Oct 2025 (Thu)	0.35	0.35	0.34	0.34	6,452,526
29th Oct 2025 (Wed)	0.325	0.35	0.325	0.35	11,108,938
28th Oct 2025 (Tue)	0.33	0.33	0.33	0.33	6,133,037
27th Oct 2025 (Mon)	0.33	0.33	0.33	0.33	2,902,656
24th Oct 2025 (Fri)	0.33	0.33	0.32	0.33	7,942,188
23rd Oct 2025 (Thu)	0.34	0.34	0.325	0.33	71,243,131
22nd Oct 2025 (Wed)	0.35	0.335	0.335	0.335	15,049,964
21st Oct 2025 (Tue)	0.35	0.35	0.34	0.35	2,905,023
20th Oct 2025 (Mon)	0.345	0.35	0.345	0.35	4,891,134
17th Oct 2025 (Fri)	0.38	0.38	0.325	0.345	128,083,650
16th Oct 2025 (Thu)	0.415	0.415	0.375	0.375	41,790,213
15th Oct 2025 (Wed)	0.415	0.415	0.415	0.415	254,503,348
14th Oct 2025 (Tue)	0.415	0.415	0.415	0.415	3,104,915
13th Oct 2025 (Mon)	0.415	0.415	0.415	0.415	38,705,669
10th Oct 2025 (Fri)	0.415	0.415	0.415	0.415	15,331,684
9th Oct 2025 (Thu)	0.41	0.42	0.42	0.42	10,623,665
8th Oct 2025 (Wed)	0.41	0.41	0.41	0.41	770,499
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

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
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
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

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

Value9,633.85

Change-67.52

Corcel (CRCL) Share Price

Login to your account