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
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
19th May 2026 (Tue) 0.435 0.436 0.426 0.436 5,252,126
18th May 2026 (Mon) 0.43 0.435 0.43 0.435 3,865,584
15th May 2026 (Fri) 0.43 0.43 0.41 0.43 7,064,098
14th May 2026 (Thu) 0.42 0.42 0.41 0.42 2,649,786
13th May 2026 (Wed) 0.42 0.421 0.42 0.42 55,505,372
12th May 2026 (Tue) 0.42 0.42 0.42 0.42 19,303,372
11th May 2026 (Mon) 0.425 0.43 0.42 0.42 23,902,412
8th May 2026 (Fri) 0.425 0.425 0.425 0.425 2,537,924
7th May 2026 (Thu) 0.425 0.425 0.425 0.425 5,473,930
6th May 2026 (Wed) 0.44 0.435 0.42 0.425 24,123,929
5th May 2026 (Tue) 0.44 0.44 0.44 0.44 12,592,625
4th May 2026 (Mon) 0.44 0.44 0.44 0.44 0
1st May 2026 (Fri) 0.44 0.44 0.44 0.44 8,675,101
30th Apr 2026 (Thu) 0.445 0.445 0.435 0.44 13,028,556
29th Apr 2026 (Wed) 0.46 0.46 0.445 0.445 57,391,173
28th Apr 2026 (Tue) 0.46 0.46 0.46 0.46 4,348,223
FTSE 100 Latest
Value10,508.02
Change-21.87