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
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
6th Apr 2026 (Mon) 0.47 0.47 0.47 0.47 0
3rd Apr 2026 (Fri) 0.47 0.47 0.47 0.47 0
2nd Apr 2026 (Thu) 0.47 0.47 0.47 0.47 8,180,115
1st Apr 2026 (Wed) 0.50 0.50 0.47 0.475 13,586,343
31st Mar 2026 (Tue) 0.48 0.50 0.50 0.50 10,500,407
30th Mar 2026 (Mon) 0.47 0.475 0.46 0.475 21,461,835
27th Mar 2026 (Fri) 0.45 0.47 0.45 0.47 11,720,331
26th Mar 2026 (Thu) 0.45 0.45 0.45 0.45 6,971,094
25th Mar 2026 (Wed) 0.445 0.46 0.46 0.46 16,871,696
24th Mar 2026 (Tue) 0.42 0.445 0.42 0.445 25,899,059
23rd Mar 2026 (Mon) 0.435 0.435 0.435 0.435 15,933,699
20th Mar 2026 (Fri) 0.435 0.45 0.435 0.435 9,370,231
19th Mar 2026 (Thu) 0.435 0.44 0.44 0.44 93,581,545
18th Mar 2026 (Wed) 0.435 0.44 0.435 0.44 13,580,147
17th Mar 2026 (Tue) 0.435 0.435 0.435 0.435 2,896,657
16th Mar 2026 (Mon) 0.43 0.44 0.43 0.435 12,772,287
13th Mar 2026 (Fri) 0.42 0.43 0.42 0.42 14,166,698
12th Mar 2026 (Thu) 0.42 0.43 0.40 0.42 14,616,778
11th Mar 2026 (Wed) 0.40 0.42 0.40 0.42 13,864,374
10th Mar 2026 (Tue) 0.40 0.40 0.40 0.40 9,827,325
9th Mar 2026 (Mon) 0.39 0.40 0.39 0.40 12,572,321
FTSE 100 Latest
Value10,370.02
Change-68.64