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 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
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
FTSE 100 Latest
Value10,650.44
Change41.52