Corcel (CRCL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Corcel

Date Open High Low Close* Volume
11/12/2020 0.88p 0.88p 0.80p 0.85p 750370
10/12/2020 0.88p 0.89p 0.86p 0.88p 1615012
09/12/2020 0.88p 0.95p 0.85p 0.90p 7555058
08/12/2020 0.98p 1.00p 0.83p 0.88p 4589048
07/12/2020 0.98p 0.98p 0.95p 0.98p 145497
04/12/2020 0.98p 0.98p 0.95p 0.98p 846823
03/12/2020 0.98p 0.98p 0.95p 0.98p 187391
02/12/2020 0.98p 0.99p 0.95p 0.98p 1098529
01/12/2020 1.03p 1.10p 0.95p 0.98p 2958873
30/11/2020 1.03p 1.03p 1.00p 1.03p 566693
27/11/2020 1.03p 1.04p 1.00p 1.03p 2074130
26/11/2020 1.03p 1.05p 0.95p 1.05p 400958
25/11/2020 1.05p 1.08p 1.00p 1.00p 1518273
24/11/2020 0.98p 1.09p 0.93p 1.05p 2806743
23/11/2020 0.98p 1.00p 0.98p 0.98p 548230
20/11/2020 0.98p 1.00p 0.96p 0.98p 1202710
19/11/2020 0.98p 0.99p 0.98p 0.98p 1021637
18/11/2020 1.05p 1.05p 0.98p 0.98p 720119
17/11/2020 1.05p 1.08p 1.00p 1.05p 1015755
16/11/2020 1.08p 1.08p 1.00p 1.05p 1926809
13/11/2020 1.08p 1.08p 1.05p 1.05p 479549
12/11/2020 0.98p 1.09p 0.95p 1.09p 3198018
10/11/2020 1.05p 1.05p 1.00p 1.05p 263541
09/11/2020 1.05p 1.07p 1.00p 1.05p 4171160
06/11/2020 1.08p 1.10p 1.00p 1.05p 9182957
05/11/2020 0.98p 1.17p 0.96p 1.10p 15498233
04/11/2020 0.98p 0.98p 0.96p 0.98p 50000
03/11/2020 0.98p 0.98p 0.96p 0.98p 40000
02/11/2020 0.98p 0.99p 0.96p 0.98p 864343
30/10/2020 0.98p 0.99p 0.98p 0.98p 105566
29/10/2020 0.98p 0.99p 0.95p 0.98p 869928
28/10/2020 1.05p 1.10p 0.95p 0.98p 1607128
27/10/2020 1.05p 1.05p 1.00p 1.05p 3343718
26/10/2020 1.05p 1.09p 1.00p 1.05p 2924782
23/10/2020 1.15p 1.27p 1.15p 1.20p 1782851
22/10/2020 1.15p 1.16p 1.15p 1.15p 543747
21/10/2020 1.15p 1.15p 1.12p 1.15p 44211
20/10/2020 1.18p 1.18p 1.10p 1.15p 664989
19/10/2020 1.18p 1.18p 1.17p 1.18p 875447
16/10/2020 1.18p 1.18p 1.17p 1.18p 126238
15/10/2020 1.20p 1.23p 1.18p 1.18p 143841
14/10/2020 1.20p 1.20p 1.18p 1.20p 4950
13/10/2020 1.20p 1.23p 1.18p 1.20p 1154658
12/10/2020 1.20p 1.24p 1.20p 1.20p 219416
09/10/2020 1.23p 1.23p 1.16p 1.20p 359152
08/10/2020 1.25p 1.28p 1.21p 1.23p 201500
07/10/2020 1.28p 1.29p 1.22p 1.25p 252544
06/10/2020 1.30p 1.30p 1.28p 1.28p 253232
05/10/2020 1.23p 1.34p 1.23p 1.30p 1606930
02/10/2020 1.15p 1.39p 1.13p 1.23p 3890888
01/10/2020 1.08p 1.20p 1.08p 1.15p 1152422
30/09/2020 1.08p 1.14p 1.05p 1.08p 676044
29/09/2020 1.10p 1.14p 1.02p 1.08p 991653
28/09/2020 1.08p 1.15p 1.00p 1.10p 1260805
25/09/2020 1.08p 1.08p 1.08p 1.08p 89478
24/09/2020 1.08p 1.08p 1.08p 1.08p 10000
23/09/2020 1.10p 1.10p 1.05p 1.08p 122852
22/09/2020 1.10p 1.15p 1.05p 1.10p 461634
21/09/2020 1.18p 1.18p 1.06p 1.13p 891052
18/09/2020 1.28p 1.29p 1.17p 1.18p 844033
17/09/2020 1.28p 1.28p 1.26p 1.28p 254000
16/09/2020 1.30p 1.34p 1.25p 1.28p 1916969
15/09/2020 1.40p 1.40p 1.27p 1.30p 945668
14/09/2020 1.40p 1.40p 1.35p 1.40p 1165729
11/09/2020 1.30p 1.45p 1.30p 1.40p 2253552
10/09/2020 1.33p 1.38p 1.27p 1.28p 1356451
09/09/2020 1.45p 1.45p 1.24p 1.33p 2292426
08/09/2020 1.35p 1.60p 1.35p 1.45p 2720173
07/09/2020 1.18p 1.40p 1.12p 1.35p 2686497
04/09/2020 1.23p 1.24p 1.17p 1.18p 906952
03/09/2020 1.23p 1.24p 1.17p 1.23p 337203
02/09/2020 1.15p 1.24p 1.12p 1.23p 183165
01/09/2020 1.20p 1.26p 1.10p 1.15p 2062723
31/08/2020 1.20p 1.22p 1.11p 1.20p 909188
28/08/2020 1.20p 1.22p 1.11p 1.20p 909188
27/08/2020 1.05p 1.30p 1.05p 1.20p 1197044
26/08/2020 1.15p 1.20p 1.03p 1.05p 1550155
25/08/2020 1.30p 1.30p 1.10p 1.15p 1324156
24/08/2020 1.13p 1.33p 1.10p 1.30p 4273048
21/08/2020 1.15p 1.17p 1.15p 1.15p 601595
20/08/2020 1.18p 1.18p 1.11p 1.15p 2034078
19/08/2020 1.18p 1.20p 1.17p 1.18p 1078842
18/08/2020 1.23p 1.24p 1.15p 1.18p 2109837
17/08/2020 1.38p 1.40p 1.21p 1.23p 3270466
14/08/2020 1.13p 1.40p 1.13p 1.35p 6967405
13/08/2020 1.13p 1.25p 1.13p 1.18p 2372809
12/08/2020 1.03p 1.14p 1.02p 1.09p 1060156
11/08/2020 1.03p 1.05p 0.97p 1.03p 1879317
10/08/2020 0.90p 1.05p 0.90p 1.03p 3464136
07/08/2020 0.90p 0.95p 0.89p 0.90p 763416

*Close Price adjusted for both dividends and splits