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
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
6th Mar 2025 (Thu) 0.175 0.175 0.175 0.175 22,075,681
5th Mar 2025 (Wed) 0.1675 0.171 0.1675 0.171 79,232,209
4th Mar 2025 (Tue) 0.17 0.17 0.165 0.1675 66,864,928
3rd Mar 2025 (Mon) 0.175 0.175 0.165 0.17 39,819,023
28th Feb 2025 (Fri) 0.19 0.19 0.175 0.178 115,446,122
27th Feb 2025 (Thu) 0.195 0.195 0.191 0.191 417,589,601
26th Feb 2025 (Wed) 0.185 0.215 0.185 0.196 174,373,364
25th Feb 2025 (Tue) 0.19 0.19 0.185 0.185 89,106,348
24th Feb 2025 (Mon) 0.195 0.195 0.19 0.19 8,007,512
21st Feb 2025 (Fri) 0.18 0.185 0.18 0.185 48,044,774
20th Feb 2025 (Thu) 0.185 0.1925 0.1775 0.18 21,727,669
19th Feb 2025 (Wed) 0.1675 0.1825 0.1675 0.18 10,954,480
18th Feb 2025 (Tue) 0.16 0.17 0.157 0.1675 60,380,335
17th Feb 2025 (Mon) 0.155 0.155 0.145 0.15 6,946,489
14th Feb 2025 (Fri) 0.155 0.155 0.155 0.155 545,911
13th Feb 2025 (Thu) 0.155 0.155 0.155 0.155 2,406,015
12th Feb 2025 (Wed) 0.155 0.155 0.155 0.155 4,603,943
11th Feb 2025 (Tue) 0.1625 0.16 0.155 0.155 4,930,098
10th Feb 2025 (Mon) 0.1625 0.1625 0.1625 0.1625 5,466,196
7th Feb 2025 (Fri) 0.165 0.165 0.1625 0.1625 5,779,505
FTSE 100 Latest
Value8,054.98
Change-419.76