Corcel (CRCL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/09/2021 1.45p 1.50p 1.41p 1.45p 105454
06/09/2021 1.43p 1.50p 1.40p 1.45p 462666
03/09/2021 1.50p 1.55p 1.40p 1.43p 3515390
02/09/2021 1.58p 1.60p 1.40p 1.45p 4686870
01/09/2021 1.55p 1.60p 1.50p 1.58p 2087254
31/08/2021 1.70p 1.72p 1.50p 1.55p 2520228
27/08/2021 1.55p 1.73p 1.55p 1.70p 2245881
26/08/2021 1.53p 1.60p 1.50p 1.55p 925269
25/08/2021 1.53p 1.53p 1.50p 1.53p 636827
24/08/2021 1.60p 1.60p 1.52p 1.53p 1020868
23/08/2021 1.60p 1.65p 1.55p 1.60p 246083
20/08/2021 1.60p 1.65p 1.52p 1.60p 2163354
19/08/2021 1.58p 1.62p 1.54p 1.60p 1266043
18/08/2021 1.65p 1.65p 1.52p 1.58p 660386
17/08/2021 1.70p 1.72p 1.60p 1.65p 2141008
16/08/2021 1.73p 1.77p 1.65p 1.70p 861394
13/08/2021 1.75p 1.80p 1.65p 1.73p 3680251
12/08/2021 1.83p 2.00p 1.70p 1.75p 6501985
11/08/2021 1.78p 1.85p 1.74p 1.85p 1373576
10/08/2021 1.90p 1.95p 1.74p 1.78p 3302378
09/08/2021 1.73p 2.00p 1.70p 1.90p 5978025
06/08/2021 1.65p 1.75p 1.60p 1.73p 2912974
05/08/2021 1.48p 1.65p 1.45p 1.65p 5471526
04/08/2021 1.68p 1.75p 1.46p 1.48p 11753795
03/08/2021 1.85p 1.90p 1.60p 1.68p 2859316
02/08/2021 1.90p 1.99p 1.80p 1.85p 932823
30/07/2021 1.93p 2.00p 1.80p 1.90p 4365160
29/07/2021 1.68p 2.13p 1.65p 2.05p 8587543
28/07/2021 1.73p 1.80p 1.60p 1.63p 5185646
27/07/2021 1.50p 1.80p 1.40p 1.73p 10555486
26/07/2021 1.40p 1.60p 1.40p 1.40p 3760123
23/07/2021 1.25p 1.45p 1.20p 1.40p 2603891
22/07/2021 1.25p 1.29p 1.21p 1.25p 1035632
21/07/2021 1.28p 1.30p 1.20p 1.25p 645992
20/07/2021 1.33p 1.35p 1.25p 1.30p 150921
19/07/2021 1.38p 1.40p 1.25p 1.33p 464778
16/07/2021 1.38p 1.40p 1.32p 1.38p 1372090
15/07/2021 1.25p 1.40p 1.15p 1.38p 6997413
14/07/2021 1.25p 1.25p 1.20p 1.25p 375506
13/07/2021 1.28p 1.30p 1.20p 1.25p 634641
12/07/2021 1.30p 1.30p 1.20p 1.28p 2157603
09/07/2021 1.30p 1.32p 1.25p 1.30p 59717
08/07/2021 1.30p 1.32p 1.23p 1.30p 315258
07/07/2021 1.30p 1.32p 1.27p 1.27p 501033
06/07/2021 1.40p 1.45p 1.25p 1.30p 2946245
05/07/2021 1.40p 1.45p 1.33p 1.44p 1003536
02/07/2021 1.40p 1.45p 1.35p 1.40p 307956
01/07/2021 1.33p 1.45p 1.30p 1.40p 1264820
30/06/2021 1.43p 1.45p 1.30p 1.33p 1695753
29/06/2021 1.45p 1.45p 1.40p 1.43p 555757
28/06/2021 1.43p 1.50p 1.40p 1.45p 1769898
25/06/2021 1.40p 1.60p 1.40p 1.43p 2878041
24/06/2021 1.40p 1.45p 1.30p 1.40p 7800879
23/06/2021 1.35p 1.45p 1.35p 1.40p 1657133
22/06/2021 1.43p 1.43p 1.40p 1.43p 1234435
21/06/2021 1.43p 1.43p 1.40p 1.43p 1335070
18/06/2021 1.45p 1.48p 1.40p 1.43p 2809015
17/06/2021 1.48p 1.50p 1.38p 1.45p 2035154
16/06/2021 1.45p 1.45p 1.45p 1.45p 2948885
15/06/2021 1.55p 1.65p 1.45p 1.48p 9508118
14/06/2021 1.63p 1.63p 1.56p 1.63p 1100984
11/06/2021 1.60p 1.72p 1.52p 1.63p 6116154
10/06/2021 1.60p 1.65p 1.50p 1.60p 1143786
09/06/2021 1.70p 1.70p 1.50p 1.70p 8135898
08/06/2021 1.70p 1.70p 1.65p 1.70p 1541956
07/06/2021 1.65p 1.80p 1.60p 1.70p 2856578
04/06/2021 1.65p 1.70p 1.62p 1.65p 21881088
03/06/2021 1.73p 1.80p 1.60p 1.65p 3031300
02/06/2021 1.80p 1.85p 1.71p 1.78p 1380415
01/06/2021 1.90p 1.98p 1.77p 1.80p 4728023
28/05/2021 1.75p 2.00p 1.75p 1.90p 6151794
27/05/2021 1.53p 1.80p 1.50p 1.75p 5403587
26/05/2021 1.58p 1.60p 1.50p 1.53p 4038247
25/05/2021 1.63p 1.65p 1.52p 1.58p 1846503
24/05/2021 1.70p 1.70p 1.60p 1.65p 2530756
21/05/2021 1.68p 1.75p 1.65p 1.70p 2179055
20/05/2021 1.75p 1.78p 1.61p 1.70p 6775399
19/05/2021 1.93p 1.94p 1.70p 1.75p 10009017
18/05/2021 2.05p 2.10p 1.82p 1.93p 10832698
17/05/2021 2.08p 2.10p 2.00p 2.05p 1516787
14/05/2021 2.20p 2.30p 2.00p 2.08p 5765942
13/05/2021 2.08p 2.14p 1.96p 2.20p 14283233
12/05/2021 2.05p 2.20p 2.00p 2.12p 5922805
11/05/2021 1.95p 2.20p 1.90p 2.05p 10550950
10/05/2021 1.70p 2.00p 1.70p 1.95p 9327753
07/05/2021 1.73p 1.82p 1.60p 1.63p 3053274
06/05/2021 1.63p 1.74p 1.50p 1.73p 11125357
05/05/2021 2.05p 2.10p 1.65p 1.66p 22733980
04/05/2021 2.13p 2.15p 1.91p 1.95p 4294856
30/04/2021 2.08p 2.18p 2.00p 2.00p 3529527
29/04/2021 2.10p 2.20p 2.00p 2.00p 5248609
28/04/2021 2.10p 2.20p 2.00p 2.08p 5872750
27/04/2021 1.88p 2.20p 1.85p 2.00p 8277129
26/04/2021 1.95p 1.99p 1.70p 1.88p 5517750
23/04/2021 2.00p 2.03p 1.90p 1.95p 4854540
22/04/2021 1.95p 2.20p 1.90p 2.00p 8576188
21/04/2021 2.13p 2.20p 1.90p 1.95p 9714810
20/04/2021 2.25p 2.30p 2.10p 2.15p 6329956
19/04/2021 2.05p 2.40p 2.00p 2.30p 14832990
16/04/2021 2.15p 2.29p 1.95p 2.09p 11567855
15/04/2021 2.05p 2.40p 2.00p 2.20p 26467788
14/04/2021 2.35p 2.45p 1.80p 2.10p 49255624
13/04/2021 1.83p 2.25p 1.80p 2.25p 35848404
12/04/2021 1.55p 2.00p 1.55p 1.81p 26431408
09/04/2021 1.55p 1.70p 1.50p 1.58p 12648857
08/04/2021 1.35p 1.70p 1.30p 1.55p 8211295
07/04/2021 1.35p 1.39p 1.30p 1.30p 2959526
06/04/2021 1.35p 1.50p 1.30p 1.35p 6386081
01/04/2021 1.15p 1.40p 1.15p 1.35p 5313443
31/03/2021 1.15p 1.20p 1.13p 1.15p 3006636
30/03/2021 1.15p 1.20p 1.15p 1.15p 563306
29/03/2021 1.13p 1.20p 1.10p 1.15p 2490317
26/03/2021 1.13p 1.20p 1.10p 1.13p 647494
25/03/2021 1.15p 1.20p 1.10p 1.15p 2924677
24/03/2021 1.20p 1.29p 1.15p 1.18p 4559325
23/03/2021 1.40p 1.40p 1.17p 1.21p 5926799
22/03/2021 1.28p 1.50p 1.21p 1.40p 11134310
19/03/2021 1.33p 1.35p 1.25p 1.28p 6358703
18/03/2021 1.20p 1.40p 1.13p 1.33p 7589901
17/03/2021 1.08p 1.30p 1.05p 1.20p 6315566
16/03/2021 1.08p 1.10p 1.05p 1.08p 2132896
15/03/2021 1.08p 1.09p 1.01p 1.08p 742911
12/03/2021 1.08p 1.10p 1.06p 1.08p 2520076
11/03/2021 1.03p 1.10p 1.00p 1.10p 3012357
10/03/2021 1.03p 1.05p 1.00p 1.03p 857355
09/03/2021 1.05p 1.07p 1.00p 1.05p 978171
08/03/2021 1.05p 1.10p 0.97p 1.05p 115808
05/03/2021 1.13p 1.15p 1.00p 1.00p 1537701
04/03/2021 1.15p 1.16p 1.10p 1.13p 1465196
03/03/2021 1.05p 1.20p 1.00p 1.15p 2319348
02/03/2021 1.05p 1.10p 1.00p 1.05p 2721898
01/03/2021 1.10p 1.15p 1.00p 1.05p 1030515
26/02/2021 1.10p 1.15p 1.05p 1.10p 1599419
25/02/2021 1.10p 1.15p 1.05p 1.10p 1271450
24/02/2021 1.10p 1.13p 1.05p 1.10p 3399963
23/02/2021 1.20p 1.25p 1.07p 1.10p 2365211
22/02/2021 1.20p 1.23p 1.15p 1.20p 2633673
19/02/2021 1.25p 1.30p 1.15p 1.20p 2051806
18/02/2021 1.25p 1.40p 1.20p 1.20p 4662025
17/02/2021 1.23p 1.30p 1.16p 1.20p 1081665
16/02/2021 1.23p 1.30p 1.18p 1.23p 2647817
15/02/2021 1.25p 1.30p 1.14p 1.23p 3000655
12/02/2021 1.30p 1.31p 1.20p 1.24p 1545021
11/02/2021 1.25p 1.34p 1.25p 1.30p 1706964
10/02/2021 1.25p 1.30p 1.21p 1.25p 1649110
09/02/2021 1.18p 1.35p 1.15p 1.30p 5428569
08/02/2021 1.18p 1.25p 1.15p 1.18p 2465136
05/02/2021 1.23p 1.23p 1.15p 1.22p 3051544
04/02/2021 1.10p 1.25p 1.05p 1.16p 4937918
03/02/2021 1.10p 1.15p 1.05p 1.10p 2814341
02/02/2021 1.10p 1.14p 1.07p 1.08p 622264
01/02/2021 1.15p 1.15p 1.06p 1.10p 2556780
29/01/2021 1.23p 1.30p 1.10p 1.15p 1165411
28/01/2021 1.30p 1.30p 1.10p 1.23p 3205206
27/01/2021 1.28p 1.35p 1.21p 1.30p 1014827
26/01/2021 1.33p 1.40p 1.20p 1.30p 3715497
25/01/2021 1.33p 1.40p 1.18p 1.18p 2472683
22/01/2021 1.23p 1.29p 1.15p 1.28p 5255857
21/01/2021 1.28p 1.30p 1.18p 1.23p 6659164
20/01/2021 1.35p 1.40p 1.25p 1.28p 7046769
19/01/2021 1.33p 1.55p 1.30p 1.33p 9874493
18/01/2021 1.20p 1.40p 1.20p 1.33p 11701491
15/01/2021 1.18p 1.35p 1.12p 1.20p 18507780
14/01/2021 1.20p 1.29p 1.05p 1.20p 17436088
13/01/2021 1.08p 1.23p 1.07p 1.13p 9016244
12/01/2021 1.08p 1.10p 0.94p 0.94p 2619277
11/01/2021 1.15p 1.17p 1.06p 1.08p 2085862
08/01/2021 1.25p 1.28p 1.13p 1.15p 5232376
07/01/2021 1.13p 1.30p 1.10p 1.25p 5802717
06/01/2021 1.15p 1.20p 1.05p 1.13p 7598469
05/01/2021 1.15p 1.20p 1.10p 1.15p 4485328
04/01/2021 1.08p 1.20p 1.05p 1.15p 9023734
01/01/2021 0.98p 1.10p 0.95p 1.08p 11046201
31/12/2020 0.98p 1.10p 0.95p 1.08p 11046201
30/12/2020 0.93p 1.10p 0.93p 0.98p 8009563
29/12/2020 0.93p 0.95p 0.90p 0.93p 2047108
28/12/2020 0.93p 0.93p 0.90p 0.93p 671417
25/12/2020 0.93p 0.93p 0.90p 0.93p 671417
24/12/2020 0.93p 0.93p 0.90p 0.93p 671417
23/12/2020 0.90p 0.93p 0.86p 0.93p 1062154
22/12/2020 0.90p 0.92p 0.86p 0.90p 571285
21/12/2020 0.91p 0.92p 0.86p 0.90p 919698
18/12/2020 0.91p 0.92p 0.87p 0.91p 774446
17/12/2020 0.91p 0.92p 0.87p 0.91p 607413
16/12/2020 0.91p 0.92p 0.87p 0.91p 757521
15/12/2020 0.91p 0.92p 0.87p 0.91p 874577
14/12/2020 0.85p 0.93p 0.82p 0.90p 4802381
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

*Close Price adjusted for both dividends and splits