Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Corcel (CRCL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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