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 Aug 2025 (Mon) 0.38 0.38 0.38 0.38 1,651,936
8th Aug 2025 (Fri) 0.395 0.395 0.372 0.38 6,453,975
7th Aug 2025 (Thu) 0.395 0.395 0.372 0.372 2,454,165
6th Aug 2025 (Wed) 0.395 0.395 0.395 0.395 21,033,933
5th Aug 2025 (Tue) 0.395 0.395 0.395 0.395 1,918,727
4th Aug 2025 (Mon) 0.395 0.395 0.395 0.395 2,570,387
1st Aug 2025 (Fri) 0.385 0.395 0.371 0.395 5,040,472
31st Jul 2025 (Thu) 0.39 0.39 0.38 0.385 7,737,280
30th Jul 2025 (Wed) 0.395 0.39 0.38 0.39 2,535,984
29th Jul 2025 (Tue) 0.405 0.405 0.39 0.395 35,095,595
28th Jul 2025 (Mon) 0.405 0.40 0.40 0.40 15,734,942
25th Jul 2025 (Fri) 0.405 0.405 0.405 0.405 9,003,153
24th Jul 2025 (Thu) 0.39 0.405 0.39 0.405 53,946,091
23rd Jul 2025 (Wed) 0.39 0.39 0.39 0.39 2,242,213
22nd Jul 2025 (Tue) 0.39 0.39 0.39 0.39 3,382,961
21st Jul 2025 (Mon) 0.38 0.395 0.38 0.395 23,365,954
18th Jul 2025 (Fri) 0.39 0.39 0.38 0.38 17,420,888
17th Jul 2025 (Thu) 0.39 0.39 0.39 0.39 11,062,832
16th Jul 2025 (Wed) 0.385 0.39 0.39 0.39 11,760,641
15th Jul 2025 (Tue) 0.365 0.39 0.38 0.38 97,693,976
14th Jul 2025 (Mon) 0.375 0.375 0.375 0.375 4,279,836
11th Jul 2025 (Fri) 0.379 0.38 0.375 0.375 8,013,255
10th Jul 2025 (Thu) 0.35 0.37 0.37 0.37 11,803,245
9th Jul 2025 (Wed) 0.316 0.35 0.316 0.34 45,430,111
8th Jul 2025 (Tue) 0.315 0.32 0.315 0.32 29,945,185
7th Jul 2025 (Mon) 0.325 0.333 0.31 0.31 22,743,776
4th Jul 2025 (Fri) 0.33 0.33 0.33 0.33 18,546,732
3rd Jul 2025 (Thu) 0.33 0.33 0.33 0.33 3,815,901
2nd Jul 2025 (Wed) 0.335 0.329 0.329 0.329 7,959,914
1st Jul 2025 (Tue) 0.33 0.322 0.322 0.322 74,093,073
30th Jun 2025 (Mon) 0.355 0.357 0.33 0.33 42,533,994
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
FTSE 100 Latest
Value9,146.30
Change16.59