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 Nov 2026 (Fri) 0.49 0.498 0.49 0.49 4,641,833
5th Nov 2026 (Thu) 0.49 0.495 0.49 0.49 74,056,279
4th Nov 2026 (Wed) 0.485 0.49 0.485 0.49 40,104,496
3rd Nov 2026 (Tue) 0.485 0.49 0.485 0.485 22,371,733
2nd Nov 2026 (Mon) 0.47 0.49 0.47 0.49 10,883,796
30th Oct 2026 (Fri) 0.47 0.47 0.47 0.47 397,000
29th Oct 2026 (Thu) 0.47 0.47 0.47 0.47 134,650
28th Oct 2026 (Wed) 0.465 0.47 0.465 0.47 6,669,847
27th Oct 2026 (Tue) 0.465 0.465 0.465 0.465 469,886
26th Oct 2026 (Mon) 0.465 0.465 0.465 0.465 239,043
23rd Oct 2026 (Fri) 0.45 0.465 0.45 0.465 15,756,700
22nd Oct 2026 (Thu) 0.45 0.45 0.45 0.45 3,464,760
21st Oct 2026 (Wed) 0.45 0.455 0.455 0.455 3,188,970
20th Oct 2026 (Tue) 0.45 0.45 0.45 0.45 3,503,297
19th Oct 2026 (Mon) 0.45 0.45 0.45 0.45 3,078,628
16th Oct 2026 (Fri) 0.455 0.455 0.45 0.45 9,658,464
15th Oct 2026 (Thu) 0.44 0.455 0.44 0.455 16,144,509
14th Oct 2026 (Wed) 0.44 0.44 0.44 0.44 14,485,193
13th Oct 2026 (Tue) 0.44 0.44 0.44 0.44 2,268,693
12th Oct 2026 (Mon) 0.44 0.44 0.44 0.44 4,008,058
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
FTSE 100 Latest
Value10,673.94
Change-108.72