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 Jun 2026 (Fri) 0.425 0.435 0.425 0.435 1,498,614
4th Jun 2026 (Thu) 0.45 0.45 0.425 0.425 6,232,269
3rd Jun 2026 (Wed) 0.435 0.435 0.435 0.435 4,399,693
2nd Jun 2026 (Tue) 0.45 0.45 0.435 0.435 5,032,041
1st Jun 2026 (Mon) 0.415 0.48 0.415 0.45 84,157,904
29th May 2026 (Fri) 0.42 0.42 0.415 0.415 8,828,391
28th May 2026 (Thu) 0.42 0.42 0.42 0.42 6,894,776
27th May 2026 (Wed) 0.43 0.43 0.42 0.42 3,275,220
26th May 2026 (Tue) 0.43 0.43 0.43 0.43 190,991
25th May 2026 (Mon) 0.43 0.43 0.43 0.43 0
22nd May 2026 (Fri) 0.435 0.435 0.43 0.43 11,651,173
21st May 2026 (Thu) 0.44 0.44 0.42 0.435 18,242,236
20th May 2026 (Wed) 0.446 0.46 0.435 0.46 11,011,819
19th May 2026 (Tue) 0.435 0.436 0.426 0.436 5,252,126
18th May 2026 (Mon) 0.43 0.435 0.43 0.435 3,865,584
15th May 2026 (Fri) 0.43 0.43 0.41 0.43 7,064,098
14th May 2026 (Thu) 0.42 0.42 0.41 0.42 2,649,786
13th May 2026 (Wed) 0.42 0.421 0.42 0.42 55,505,372
12th May 2026 (Tue) 0.42 0.42 0.42 0.42 19,303,372
11th May 2026 (Mon) 0.425 0.43 0.42 0.42 23,902,412
8th May 2026 (Fri) 0.425 0.425 0.425 0.425 2,537,924
7th May 2026 (Thu) 0.425 0.425 0.425 0.425 5,473,930
6th May 2026 (Wed) 0.44 0.435 0.42 0.425 24,123,929
5th May 2026 (Tue) 0.44 0.44 0.44 0.44 12,592,625
4th May 2026 (Mon) 0.44 0.44 0.44 0.44 0
1st May 2026 (Fri) 0.44 0.44 0.44 0.44 8,675,101
30th Apr 2026 (Thu) 0.445 0.445 0.435 0.44 13,028,556
29th Apr 2026 (Wed) 0.46 0.46 0.445 0.445 57,391,173
28th Apr 2026 (Tue) 0.46 0.46 0.46 0.46 4,348,223
27th Apr 2026 (Mon) 0.465 0.46 0.45 0.46 4,349,792
24th Apr 2026 (Fri) 0.465 0.465 0.465 0.465 2,568,242
23rd Apr 2026 (Thu) 0.465 0.465 0.465 0.465 6,685,263
22nd Apr 2026 (Wed) 0.465 0.465 0.465 0.465 4,476,615
21st Apr 2026 (Tue) 0.475 0.475 0.465 0.465 12,064,197
20th Apr 2026 (Mon) 0.485 0.475 0.47 0.475 9,870,485
17th Apr 2026 (Fri) 0.485 0.486 0.486 0.486 19,142,940
16th Apr 2026 (Thu) 0.48 0.485 0.475 0.485 21,260,490
15th Apr 2026 (Wed) 0.485 0.485 0.485 0.485 39,699,304
14th Apr 2026 (Tue) 0.485 0.485 0.47 0.47 11,386,291
13th Apr 2026 (Mon) 0.485 0.485 0.48 0.485 6,094,693
10th Apr 2026 (Fri) 0.485 0.485 0.485 0.485 68,523,776
9th Apr 2026 (Thu) 0.485 0.485 0.485 0.485 9,481,984
8th Apr 2026 (Wed) 0.485 0.485 0.48 0.485 17,065,642
7th Apr 2026 (Tue) 0.47 0.50 0.485 0.485 7,902,661
FTSE 100 Latest
Value10,368.05
Change7.73