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
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
11th Aug 2026 (Tue) 0.355 0.355 0.355 0.355 926,199
10th Aug 2026 (Mon) 0.355 0.355 0.355 0.355 401,142
7th Aug 2026 (Fri) 0.355 0.355 0.355 0.355 2,893,826
6th Aug 2026 (Thu) 0.355 0.355 0.355 0.355 2,582,856
5th Aug 2026 (Wed) 0.355 0.355 0.355 0.355 2,559,513
4th Aug 2026 (Tue) 0.355 0.355 0.355 0.355 842,923
3rd Aug 2026 (Mon) 0.355 0.355 0.355 0.355 2,022,342
31st Jul 2026 (Fri) 0.36 0.355 0.355 0.355 7,111,051
30th Jul 2026 (Thu) 0.355 0.36 0.355 0.36 3,848,897
29th Jul 2026 (Wed) 0.355 0.356 0.355 0.355 2,721,558
28th Jul 2026 (Tue) 0.365 0.365 0.355 0.355 4,788,998
27th Jul 2026 (Mon) 0.365 0.365 0.365 0.365 2,829,056
24th Jul 2026 (Fri) 0.365 0.365 0.365 0.365 671,640
23rd Jul 2026 (Thu) 0.365 0.365 0.365 0.365 1,803,698
22nd Jul 2026 (Wed) 0.355 0.365 0.355 0.365 11,428,626
21st Jul 2026 (Tue) 0.385 0.385 0.36 0.36 19,582,940
20th Jul 2026 (Mon) 0.38 0.385 0.38 0.38 960,825
17th Jul 2026 (Fri) 0.385 0.385 0.385 0.385 17,521
16th Jul 2026 (Thu) 0.39 0.39 0.385 0.385 9,490,232
15th Jul 2026 (Wed) 0.39 0.39 0.39 0.39 4,301,671
14th Jul 2026 (Tue) 0.395 0.39 0.39 0.39 5,293,420
13th Jul 2026 (Mon) 0.395 0.395 0.395 0.395 9,199,041
10th Jul 2026 (Fri) 0.395 0.395 0.395 0.395 2,956,734
9th Jul 2026 (Thu) 0.40 0.40 0.395 0.395 4,435,340
8th Jul 2026 (Wed) 0.40 0.40 0.40 0.40 3,996,581
7th Jul 2026 (Tue) 0.40 0.40 0.40 0.40 3,102,345
6th Jul 2026 (Mon) 0.40 0.40 0.40 0.40 3,775,210
3rd Jul 2026 (Fri) 0.40 0.40 0.40 0.40 1,567,541
2nd Jul 2026 (Thu) 0.40 0.40 0.40 0.40 8,839,928
1st Jul 2026 (Wed) 0.40 0.40 0.40 0.40 2,918,040
30th Jun 2026 (Tue) 0.40 0.405 0.40 0.40 4,134,846
29th Jun 2026 (Mon) 0.40 0.40 0.40 0.40 761,799
26th Jun 2026 (Fri) 0.40 0.40 0.40 0.40 10,246,136
25th Jun 2026 (Thu) 0.40 0.40 0.40 0.40 1,640,165
24th Jun 2026 (Wed) 0.405 0.405 0.405 0.405 7,436,463
23rd Jun 2026 (Tue) 0.39 0.405 0.39 0.405 4,896,774
22nd Jun 2026 (Mon) 0.40 0.40 0.39 0.39 2,332,095
19th Jun 2026 (Fri) 0.40 0.40 0.40 0.40 1,749,236
18th Jun 2026 (Thu) 0.40 0.408 0.40 0.40 1,901,323
17th Jun 2026 (Wed) 0.41 0.41 0.40 0.40 2,048,222
16th Jun 2026 (Tue) 0.41 0.41 0.41 0.41 5,004,142
FTSE 100 Latest
Value10,750.11
Change-22.56