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
26th Mar 2026 (Thu) 0.45 0.45 0.45 0.46 0
25th Mar 2026 (Wed) 0.445 0.46 0.46 0.46 16,871,696
24th Mar 2026 (Tue) 0.42 0.445 0.42 0.445 25,899,059
23rd Mar 2026 (Mon) 0.435 0.435 0.435 0.435 15,933,699
20th Mar 2026 (Fri) 0.435 0.45 0.435 0.435 9,370,231
19th Mar 2026 (Thu) 0.435 0.44 0.44 0.44 93,581,545
18th Mar 2026 (Wed) 0.435 0.44 0.435 0.44 13,580,147
17th Mar 2026 (Tue) 0.435 0.435 0.435 0.435 2,896,657
16th Mar 2026 (Mon) 0.43 0.44 0.43 0.435 12,772,287
13th Mar 2026 (Fri) 0.42 0.43 0.42 0.42 14,166,698
12th Mar 2026 (Thu) 0.42 0.43 0.40 0.42 14,616,778
11th Mar 2026 (Wed) 0.40 0.42 0.40 0.42 13,864,374
10th Mar 2026 (Tue) 0.40 0.40 0.40 0.40 9,827,325
9th Mar 2026 (Mon) 0.39 0.40 0.39 0.40 12,572,321
6th Mar 2026 (Fri) 0.405 0.405 0.385 0.39 17,593,659
5th Mar 2026 (Thu) 0.405 0.405 0.405 0.405 13,100,680
4th Mar 2026 (Wed) 0.405 0.39 0.39 0.39 17,883,486
3rd Mar 2026 (Tue) 0.41 0.41 0.405 0.405 5,071,653
2nd Mar 2026 (Mon) 0.405 0.41 0.405 0.41 20,820,747
27th Feb 2026 (Fri) 0.41 0.41 0.40 0.405 10,170,658
26th Feb 2026 (Thu) 0.41 0.41 0.41 0.41 12,059,458
25th Feb 2026 (Wed) 0.405 0.405 0.405 0.405 5,288,174
24th Feb 2026 (Tue) 0.39 0.405 0.39 0.405 14,555,411
23rd Feb 2026 (Mon) 0.35 0.39 0.35 0.39 31,552,965
20th Feb 2026 (Fri) 0.35 0.35 0.35 0.35 2,117,719
19th Feb 2026 (Thu) 0.345 0.35 0.345 0.35 11,269,050
18th Feb 2026 (Wed) 0.345 0.345 0.345 0.345 2,896,375
17th Feb 2026 (Tue) 0.345 0.345 0.345 0.345 636,201
16th Feb 2026 (Mon) 0.345 0.345 0.345 0.345 1,128,240
13th Feb 2026 (Fri) 0.345 0.345 0.345 0.345 2,772,526
12th Feb 2026 (Thu) 0.345 0.345 0.345 0.345 4,303,652
11th Feb 2026 (Wed) 0.335 0.345 0.335 0.345 1,986,341
10th Feb 2026 (Tue) 0.345 0.345 0.345 0.345 921,556
9th Feb 2026 (Mon) 0.345 0.345 0.345 0.345 16,130,045
6th Feb 2026 (Fri) 0.345 0.345 0.345 0.345 42,486,089
5th Feb 2026 (Thu) 0.34 0.345 0.315 0.345 67,769,694
4th Feb 2026 (Wed) 0.34 0.34 0.33 0.34 3,288,270
3rd Feb 2026 (Tue) 0.34 0.34 0.34 0.34 518,747
2nd Feb 2026 (Mon) 0.34 0.34 0.34 0.34 3,149,301
30th Jan 2026 (Fri) 0.34 0.34 0.34 0.34 1,886,964
29th Jan 2026 (Thu) 0.34 0.34 0.34 0.34 1,829,280
28th Jan 2026 (Wed) 0.34 0.34 0.34 0.34 1,132,311
27th Jan 2026 (Tue) 0.34 0.34 0.34 0.34 26,036,122
26th Jan 2026 (Mon) 0.345 0.345 0.34 0.34 8,496,369
FTSE 100 Latest
Value10,050.74
Change-56.10