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
9th Oct 2026 (Fri) 0.44 0.44 0.44 0.44 209,503
8th Oct 2026 (Thu) 0.44 0.44 0.44 0.44 1,668,693
7th Oct 2026 (Wed) 0.44 0.44 0.44 0.44 40,573,526
6th Oct 2026 (Tue) 0.44 0.44 0.44 0.44 9,620,100
5th Oct 2026 (Mon) 0.44 0.44 0.44 0.44 13,937,736
2nd Oct 2026 (Fri) 0.44 0.45 0.45 0.45 3,297,162
1st Oct 2026 (Thu) 0.44 0.44 0.44 0.44 92,637,613
30th Sep 2026 (Wed) 0.44 0.44 0.44 0.44 11,277,816
29th Sep 2026 (Tue) 0.44 0.44 0.44 0.44 2,078,449
28th Sep 2026 (Mon) 0.435 0.44 0.429 0.44 20,452,368
25th Sep 2026 (Fri) 0.44 0.44 0.435 0.435 76,960
24th Sep 2026 (Thu) 0.44 0.44 0.44 0.44 9,881,435
23rd Sep 2026 (Wed) 0.45 0.45 0.44 0.44 10,126,459
22nd Sep 2026 (Tue) 0.45 0.45 0.45 0.45 7,773,839
21st Sep 2026 (Mon) 0.45 0.45 0.45 0.45 6,903,181
18th Sep 2026 (Fri) 0.455 0.465 0.45 0.45 13,128,977
17th Sep 2026 (Thu) 0.43 0.455 0.43 0.455 49,425,891
16th Sep 2026 (Wed) 0.415 0.43 0.415 0.43 14,945,056
15th Sep 2026 (Tue) 0.41 0.415 0.41 0.415 21,037,491
14th Sep 2026 (Mon) 0.41 0.41 0.401 0.41 1,567,358
11th Sep 2026 (Fri) 0.41 0.41 0.41 0.41 1,987,188
10th Sep 2026 (Thu) 0.405 0.41 0.39 0.41 14,875,296
9th Sep 2026 (Wed) 0.405 0.401 0.40 0.401 6,192,132
8th Sep 2026 (Tue) 0.405 0.406 0.406 0.406 8,433,011
7th Sep 2026 (Mon) 0.405 0.405 0.405 0.405 488,040
4th Sep 2026 (Fri) 0.395 0.405 0.395 0.405 2,313,587
3rd Sep 2026 (Thu) 0.39 0.395 0.39 0.395 3,015,846
2nd Sep 2026 (Wed) 0.405 0.391 0.39 0.391 1,704,952
1st Sep 2026 (Tue) 0.41 0.401 0.401 0.401 4,486,076
31st Aug 2026 (Mon) 0.41 0.41 0.41 0.41 0
28th Aug 2026 (Fri) 0.42 0.42 0.41 0.41 5,756,506
27th Aug 2026 (Thu) 0.42 0.42 0.42 0.42 2,750,195
26th Aug 2026 (Wed) 0.42 0.43 0.42 0.42 1,953,396
25th Aug 2026 (Tue) 0.42 0.44 0.40 0.40 9,665,239
24th Aug 2026 (Mon) 0.42 0.42 0.42 0.42 942,335
21st Aug 2026 (Fri) 0.395 0.41 0.395 0.41 18,873,338
20th Aug 2026 (Thu) 0.385 0.40 0.39 0.395 30,530,451
19th Aug 2026 (Wed) 0.37 0.385 0.37 0.385 4,811,625
18th Aug 2026 (Tue) 0.37 0.37 0.37 0.37 3,923,967
17th Aug 2026 (Mon) 0.36 0.37 0.36 0.37 53,355,465
14th Aug 2026 (Fri) 0.36 0.36 0.36 0.36 36,458
13th Aug 2026 (Thu) 0.35 0.36 0.35 0.36 4,410,421
12th Aug 2026 (Wed) 0.355 0.36 0.355 0.36 5,778,076
FTSE 100 Latest
Value10,552.05
Change110.45