Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Corcel (CRCL) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Sep 2025 (Mon) 0.44 0.44 0.44 0.44 6,819,707
29th Aug 2025 (Fri) 0.44 0.44 0.43 0.43 12,268,832
28th Aug 2025 (Thu) 0.345 0.44 0.345 0.44 69,166,109
27th Aug 2025 (Wed) 0.37 0.38 0.353 0.38 26,509,775
26th Aug 2025 (Tue) 0.36 0.37 0.36 0.37 5,550,297
25th Aug 2025 (Mon) 0.36 0.36 0.36 0.36 0
22nd Aug 2025 (Fri) 0.36 0.36 0.36 0.36 3,854,386
21st Aug 2025 (Thu) 0.37 0.365 0.36 0.36 7,236,757
20th Aug 2025 (Wed) 0.37 0.375 0.36 0.37 5,312,663
19th Aug 2025 (Tue) 0.375 0.37 0.365 0.37 4,673,857
18th Aug 2025 (Mon) 0.375 0.375 0.375 0.375 2,383,861
15th Aug 2025 (Fri) 0.38 0.38 0.375 0.375 8,370,753
14th Aug 2025 (Thu) 0.395 0.40 0.375 0.38 22,724,275
13th Aug 2025 (Wed) 0.395 0.395 0.395 0.395 5,883,776
12th Aug 2025 (Tue) 0.38 0.395 0.38 0.395 26,357,160
11th Aug 2025 (Mon) 0.38 0.38 0.38 0.38 1,651,936
8th Aug 2025 (Fri) 0.395 0.395 0.372 0.38 6,453,975
7th Aug 2025 (Thu) 0.395 0.395 0.372 0.372 2,454,165
6th Aug 2025 (Wed) 0.395 0.395 0.395 0.395 21,033,933
5th Aug 2025 (Tue) 0.395 0.395 0.395 0.395 1,918,727
4th Aug 2025 (Mon) 0.395 0.395 0.395 0.395 2,570,387
1st Aug 2025 (Fri) 0.385 0.395 0.371 0.395 5,040,472
31st Jul 2025 (Thu) 0.39 0.39 0.38 0.385 7,737,280
30th Jul 2025 (Wed) 0.395 0.39 0.38 0.39 2,535,984
29th Jul 2025 (Tue) 0.405 0.405 0.39 0.395 35,095,595
28th Jul 2025 (Mon) 0.405 0.40 0.40 0.40 15,734,942
25th Jul 2025 (Fri) 0.405 0.405 0.405 0.405 9,003,153
24th Jul 2025 (Thu) 0.39 0.405 0.39 0.405 53,946,091
23rd Jul 2025 (Wed) 0.39 0.39 0.39 0.39 2,242,213
22nd Jul 2025 (Tue) 0.39 0.39 0.39 0.39 3,382,961
21st Jul 2025 (Mon) 0.38 0.395 0.38 0.395 23,365,954
18th Jul 2025 (Fri) 0.39 0.39 0.38 0.38 17,420,888
17th Jul 2025 (Thu) 0.39 0.39 0.39 0.39 11,062,832
16th Jul 2025 (Wed) 0.385 0.39 0.39 0.39 11,760,641
15th Jul 2025 (Tue) 0.365 0.39 0.38 0.38 97,693,976
14th Jul 2025 (Mon) 0.375 0.375 0.375 0.375 4,279,836
11th Jul 2025 (Fri) 0.379 0.38 0.375 0.375 8,013,255
10th Jul 2025 (Thu) 0.35 0.37 0.37 0.37 11,803,245
9th Jul 2025 (Wed) 0.316 0.35 0.316 0.34 45,430,111
8th Jul 2025 (Tue) 0.315 0.32 0.315 0.32 29,945,185
7th Jul 2025 (Mon) 0.325 0.333 0.31 0.31 22,743,776
4th Jul 2025 (Fri) 0.33 0.33 0.33 0.33 18,546,732
3rd Jul 2025 (Thu) 0.33 0.33 0.33 0.33 3,815,901
2nd Jul 2025 (Wed) 0.335 0.329 0.329 0.329 7,959,914
FTSE 100 Latest
Value9,116.69
Change-79.65