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
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
15th Jun 2026 (Mon) 0.415 0.415 0.41 0.41 4,388,320
12th Jun 2026 (Fri) 0.415 0.415 0.415 0.415 2,073,903
11th Jun 2026 (Thu) 0.42 0.42 0.415 0.415 4,597,243
10th Jun 2026 (Wed) 0.425 0.411 0.411 0.411 4,102,682
9th Jun 2026 (Tue) 0.425 0.426 0.424 0.424 5,054,150
8th Jun 2026 (Mon) 0.435 0.435 0.43 0.43 6,207,257
5th Jun 2026 (Fri) 0.425 0.435 0.425 0.435 1,498,614
4th Jun 2026 (Thu) 0.45 0.45 0.425 0.425 6,232,269
3rd Jun 2026 (Wed) 0.435 0.435 0.435 0.435 4,399,693
2nd Jun 2026 (Tue) 0.45 0.45 0.435 0.435 5,032,041
1st Jun 2026 (Mon) 0.415 0.48 0.415 0.45 84,157,904
29th May 2026 (Fri) 0.42 0.42 0.415 0.415 8,828,391
28th May 2026 (Thu) 0.42 0.42 0.42 0.42 6,894,776
27th May 2026 (Wed) 0.43 0.43 0.42 0.42 3,275,220
26th May 2026 (Tue) 0.43 0.43 0.43 0.43 190,991
25th May 2026 (Mon) 0.43 0.43 0.43 0.43 0
22nd May 2026 (Fri) 0.435 0.435 0.43 0.43 11,651,173
21st May 2026 (Thu) 0.44 0.44 0.42 0.435 18,242,236
20th May 2026 (Wed) 0.446 0.46 0.435 0.46 11,011,819
FTSE 100 Latest
Value10,565.07
Change-35.30