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
3rd Mar 2026 (Tue) 0.41 0.41 0.405 0.41 2,607,296
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
23rd Jan 2026 (Fri) 0.345 0.345 0.345 0.345 6,388,901
22nd Jan 2026 (Thu) 0.342 0.345 0.34 0.345 1,304,003
21st Jan 2026 (Wed) 0.345 0.345 0.345 0.345 377,153
20th Jan 2026 (Tue) 0.345 0.345 0.345 0.345 26,500,661
19th Jan 2026 (Mon) 0.345 0.35 0.345 0.345 14,272,576
16th Jan 2026 (Fri) 0.345 0.345 0.345 0.345 328,103
15th Jan 2026 (Thu) 0.345 0.345 0.345 0.345 4,069,284
14th Jan 2026 (Wed) 0.33 0.345 0.33 0.345 10,495,170
13th Jan 2026 (Tue) 0.33 0.33 0.33 0.33 1,792,059
12th Jan 2026 (Mon) 0.33 0.33 0.33 0.33 1,537,485
9th Jan 2026 (Fri) 0.36 0.335 0.325 0.33 145,366,333
8th Jan 2026 (Thu) 0.345 0.36 0.34 0.36 11,052,212
7th Jan 2026 (Wed) 0.36 0.345 0.335 0.345 28,497,451
6th Jan 2026 (Tue) 0.38 0.38 0.36 0.36 6,685,301
5th Jan 2026 (Mon) 0.38 0.38 0.38 0.38 2,580,187
FTSE 100 Latest
Value10,479.57
Change-300.54