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
27th Jun 2025 (Fri) 0.38 0.38 0.355 0.355 21,152,876
26th Jun 2025 (Thu) 0.38 0.38 0.371 0.38 11,310,632
25th Jun 2025 (Wed) 0.38 0.38 0.38 0.38 1,297,130
24th Jun 2025 (Tue) 0.41 0.38 0.38 0.38 21,012,088
23rd Jun 2025 (Mon) 0.42 0.42 0.40 0.405 10,532,259
20th Jun 2025 (Fri) 0.405 0.41 0.40 0.40 57,811,259
19th Jun 2025 (Thu) 0.39 0.40 0.399 0.40 16,657,476
18th Jun 2025 (Wed) 0.375 0.39 0.375 0.39 45,494,323
17th Jun 2025 (Tue) 0.375 0.375 0.375 0.375 30,251,755
16th Jun 2025 (Mon) 0.40 0.412 0.38 0.38 43,511,170
13th Jun 2025 (Fri) 0.39 0.39 0.39 0.39 20,002,275
12th Jun 2025 (Thu) 0.385 0.40 0.38 0.38 39,428,652
11th Jun 2025 (Wed) 0.365 0.39 0.37 0.39 27,856,090
10th Jun 2025 (Tue) 0.37 0.375 0.355 0.37 14,552,044
9th Jun 2025 (Mon) 0.34 0.38 0.34 0.365 39,715,270
6th Jun 2025 (Fri) 0.369 0.369 0.34 0.34 34,459,251
5th Jun 2025 (Thu) 0.37 0.37 0.36 0.36 14,646,158
4th Jun 2025 (Wed) 0.32 0.36 0.32 0.34 38,824,695
3rd Jun 2025 (Tue) 0.32 0.33 0.32 0.32 9,895,010
2nd Jun 2025 (Mon) 0.32 0.32 0.32 0.32 135,137,466
30th May 2025 (Fri) 0.295 0.305 0.295 0.305 15,999,377
29th May 2025 (Thu) 0.30 0.305 0.295 0.30 19,978,763
28th May 2025 (Wed) 0.31 0.31 0.30 0.30 8,927,400
27th May 2025 (Tue) 0.305 0.32 0.31 0.31 13,009,172
26th May 2025 (Mon) 0.30 0.30 0.30 0.30 0
23rd May 2025 (Fri) 0.295 0.31 0.30 0.31 42,680,289
22nd May 2025 (Thu) 0.32 0.315 0.29 0.29 46,842,086
21st May 2025 (Wed) 0.34 0.34 0.32 0.325 18,693,015
20th May 2025 (Tue) 0.345 0.35 0.33 0.34 39,466,262
19th May 2025 (Mon) 0.29 0.34 0.31 0.34 50,972,758
16th May 2025 (Fri) 0.27 0.30 0.27 0.30 19,145,485
15th May 2025 (Thu) 0.29 0.30 0.264 0.30 57,740,699
14th May 2025 (Wed) 0.29 0.295 0.26 0.29 244,173,608
13th May 2025 (Tue) 0.2075 0.22 0.215 0.2175 42,882,624
12th May 2025 (Mon) 0.2025 0.2075 0.2025 0.2075 15,551,507
9th May 2025 (Fri) 0.20 0.2025 0.20 0.2025 8,056,102
8th May 2025 (Thu) 0.20 0.20 0.20 0.20 917,545
7th May 2025 (Wed) 0.1875 0.2025 0.1875 0.20 23,033,075
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
FTSE 100 Latest
Value8,798.91
Change63.31