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
11th Nov 2025 (Tue) 0.35 0.35 0.35 0.35 1,255,703
10th Nov 2025 (Mon) 0.35 0.35 0.35 0.35 1,934,777
7th Nov 2025 (Fri) 0.36 0.36 0.35 0.35 11,292,610
6th Nov 2025 (Thu) 0.355 0.36 0.358 0.36 8,267,321
5th Nov 2025 (Wed) 0.345 0.345 0.345 0.345 50,903,567
4th Nov 2025 (Tue) 0.345 0.345 0.345 0.345 1,168,805
3rd Nov 2025 (Mon) 0.345 0.345 0.345 0.345 522,130
31st Oct 2025 (Fri) 0.34 0.345 0.34 0.345 3,073,429
30th Oct 2025 (Thu) 0.35 0.35 0.34 0.34 6,452,526
29th Oct 2025 (Wed) 0.325 0.35 0.325 0.35 11,108,938
28th Oct 2025 (Tue) 0.33 0.33 0.33 0.33 6,133,037
27th Oct 2025 (Mon) 0.33 0.33 0.33 0.33 2,902,656
24th Oct 2025 (Fri) 0.33 0.33 0.32 0.33 7,942,188
23rd Oct 2025 (Thu) 0.34 0.34 0.325 0.33 71,243,131
22nd Oct 2025 (Wed) 0.35 0.335 0.335 0.335 15,049,964
21st Oct 2025 (Tue) 0.35 0.35 0.34 0.35 2,905,023
20th Oct 2025 (Mon) 0.345 0.35 0.345 0.35 4,891,134
17th Oct 2025 (Fri) 0.38 0.38 0.325 0.345 128,083,650
16th Oct 2025 (Thu) 0.415 0.415 0.375 0.375 41,790,213
15th Oct 2025 (Wed) 0.415 0.415 0.415 0.415 254,503,348
14th Oct 2025 (Tue) 0.415 0.415 0.415 0.415 3,104,915
13th Oct 2025 (Mon) 0.415 0.415 0.415 0.415 38,705,669
10th Oct 2025 (Fri) 0.415 0.415 0.415 0.415 15,331,684
9th Oct 2025 (Thu) 0.41 0.42 0.42 0.42 10,623,665
8th Oct 2025 (Wed) 0.41 0.41 0.41 0.41 770,499
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
FTSE 100 Latest
Value9,861.39
Change74.24