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
5th Dec 2025 (Fri) 0.345 0.345 0.33 0.345 9,953,119
4th Dec 2025 (Thu) 0.35 0.36 0.33 0.345 14,412,293
3rd Dec 2025 (Wed) 0.36 0.36 0.36 0.36 24,761,534
2nd Dec 2025 (Tue) 0.36 0.35 0.35 0.35 7,864,997
1st Dec 2025 (Mon) 0.36 0.35 0.35 0.35 578,524
28th Nov 2025 (Fri) 0.36 0.36 0.36 0.36 40,434,148
27th Nov 2025 (Thu) 0.36 0.36 0.36 0.36 772,373
26th Nov 2025 (Wed) 0.35 0.36 0.35 0.36 8,149,243
25th Nov 2025 (Tue) 0.345 0.35 0.34 0.35 15,705,075
24th Nov 2025 (Mon) 0.345 0.345 0.34 0.345 13,382,205
21st Nov 2025 (Fri) 0.345 0.345 0.345 0.345 45,880,508
20th Nov 2025 (Thu) 0.345 0.345 0.335 0.345 3,234,913
19th Nov 2025 (Wed) 0.345 0.345 0.345 0.345 1,623,293
18th Nov 2025 (Tue) 0.345 0.345 0.345 0.345 53,870,529
17th Nov 2025 (Mon) 0.345 0.345 0.345 0.345 1,882,544
14th Nov 2025 (Fri) 0.345 0.345 0.345 0.345 39,621,749
13th Nov 2025 (Thu) 0.345 0.345 0.345 0.345 3,981,893
12th Nov 2025 (Wed) 0.35 0.34 0.34 0.34 50,271,404
11th Nov 2025 (Tue) 0.35 0.35 0.35 0.35 3,255,703
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
FTSE 100 Latest
Value9,667.01
Change-43.86