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
6th May 2025 (Tue) 0.18 0.1875 0.175 0.1875 84,260,753
5th May 2025 (Mon) 0.179 0.179 0.179 0.179 0
2nd May 2025 (Fri) 0.175 0.18 0.175 0.179 6,464,369
1st May 2025 (Thu) 0.20 0.20 0.175 0.175 36,232,424
30th Apr 2025 (Wed) 0.195 0.20 0.195 0.20 12,456,635
29th Apr 2025 (Tue) 0.195 0.195 0.195 0.195 16,816,468
28th Apr 2025 (Mon) 0.195 0.195 0.195 0.195 38,805,098
25th Apr 2025 (Fri) 0.1775 0.205 0.1775 0.195 59,522,207
24th Apr 2025 (Thu) 0.17 0.175 0.175 0.175 60,301,998
23rd Apr 2025 (Wed) 0.17 0.17 0.17 0.17 8,971,918
22nd Apr 2025 (Tue) 0.165 0.17 0.155 0.17 117,055,381
21st Apr 2025 (Mon) 0.165 0.165 0.165 0.165 0
18th Apr 2025 (Fri) 0.165 0.165 0.165 0.165 0
17th Apr 2025 (Thu) 0.17 0.17 0.165 0.165 25,475,830
16th Apr 2025 (Wed) 0.1475 0.17 0.1675 0.17 44,640,442
15th Apr 2025 (Tue) 0.1475 0.15 0.146 0.146 12,918,451
14th Apr 2025 (Mon) 0.154 0.154 0.1475 0.1475 7,715,250
11th Apr 2025 (Fri) 0.155 0.155 0.1525 0.1525 18,674,015
10th Apr 2025 (Thu) 0.155 0.155 0.155 0.155 8,793,631
9th Apr 2025 (Wed) 0.155 0.152 0.152 0.152 68,695,447
8th Apr 2025 (Tue) 0.15875 0.15875 0.155 0.155 2,251,456
7th Apr 2025 (Mon) 0.1575 0.15 0.15 0.15 31,773,224
4th Apr 2025 (Fri) 0.1625 0.1625 0.1575 0.1575 6,720,487
3rd Apr 2025 (Thu) 0.1675 0.1675 0.1625 0.1625 11,374,440
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
FTSE 100 Latest
Value8,597.42
Change1.07