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
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
5th Sep 2025 (Fri) 0.405 0.405 0.405 0.405 4,575,652
4th Sep 2025 (Thu) 0.405 0.41 0.405 0.41 2,379,576
3rd Sep 2025 (Wed) 0.405 0.405 0.39 0.405 233,439,974
2nd Sep 2025 (Tue) 0.44 0.41 0.41 0.41 90,528,874
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
FTSE 100 Latest
Value9,483.58
Change0.00