Corcel (CRCL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/06/2024 0.17p 0.18p 0.11p 0.13p 76874216
31/05/2024 0.28p 0.29p 0.15p 0.17p 55762056
30/05/2024 0.28p 0.29p 0.27p 0.28p 3724811
29/05/2024 0.33p 0.33p 0.26p 0.28p 27865832
28/05/2024 0.33p 0.35p 0.30p 0.30p 992057
24/05/2024 0.33p 0.35p 0.30p 0.33p 558424
23/05/2024 0.33p 0.33p 0.31p 0.33p 1869575
22/05/2024 0.33p 0.35p 0.30p 0.33p 1860440
21/05/2024 0.33p 0.33p 0.30p 0.33p 3302822
20/05/2024 0.34p 0.35p 0.31p 0.33p 4390855
17/05/2024 0.34p 0.35p 0.33p 0.34p 1588512
16/05/2024 0.35p 0.37p 0.32p 0.34p 6318273
15/05/2024 0.38p 0.40p 0.33p 0.35p 2618169
14/05/2024 0.38p 0.40p 0.35p 0.38p 6740613
13/05/2024 0.38p 0.40p 0.35p 0.35p 7068965
10/05/2024 0.38p 0.38p 0.36p 0.38p 500305
09/05/2024 0.38p 0.40p 0.35p 0.38p 9256069
08/05/2024 0.38p 0.40p 0.35p 0.38p 23168330
07/05/2024 0.38p 0.45p 0.35p 0.38p 15290430
03/05/2024 0.43p 0.45p 0.38p 0.38p 2668385
02/05/2024 0.43p 0.45p 0.40p 0.43p 3758360
01/05/2024 0.43p 0.45p 0.40p 0.45p 5790101
30/04/2024 0.38p 0.45p 0.35p 0.43p 17160232
29/04/2024 0.38p 0.40p 0.36p 0.38p 1895085
26/04/2024 0.38p 0.40p 0.35p 0.38p 2171344
25/04/2024 0.36p 0.40p 0.32p 0.38p 3045305
24/04/2024 0.36p 0.36p 0.33p 0.36p 3995232
23/04/2024 0.38p 0.40p 0.32p 0.36p 14393447
22/04/2024 0.33p 0.35p 0.30p 0.33p 820117
19/04/2024 0.35p 0.35p 0.30p 0.33p 2765805
18/04/2024 0.33p 0.34p 0.32p 0.33p 3482215
17/04/2024 0.35p 0.37p 0.30p 0.33p 15244709
16/04/2024 0.28p 0.37p 0.25p 0.35p 65910740
15/04/2024 0.43p 0.45p 0.27p 0.31p 43544436
12/04/2024 0.37p 0.38p 0.36p 0.37p 4376363
11/04/2024 0.43p 0.45p 0.34p 0.37p 11878657
10/04/2024 0.43p 0.43p 0.40p 0.43p 7186594
09/04/2024 0.43p 0.45p 0.35p 0.43p 13034412
08/04/2024 0.45p 0.50p 0.40p 0.43p 3787021
05/04/2024 0.40p 0.50p 0.35p 0.45p 6478105
04/04/2024 0.38p 0.45p 0.38p 0.40p 12015362
03/04/2024 0.43p 0.45p 0.35p 0.38p 21547328
02/04/2024 0.38p 0.45p 0.35p 0.43p 14028909
28/03/2024 0.48p 0.50p 0.31p 0.39p 92126543
27/03/2024 0.80p 0.80p 0.47p 0.50p 14184932
26/03/2024 0.78p 0.82p 0.70p 0.80p 2477756
25/03/2024 0.85p 0.87p 0.75p 0.78p 3469684
22/03/2024 0.83p 0.90p 0.80p 0.85p 944890
21/03/2024 0.78p 0.85p 0.78p 0.82p 7126920
20/03/2024 0.80p 0.80p 0.78p 0.78p 687916
19/03/2024 0.80p 0.81p 0.75p 0.78p 5681710
18/03/2024 0.83p 0.85p 0.77p 0.80p 1799830
15/03/2024 0.80p 0.85p 0.80p 0.83p 5484531
14/03/2024 0.83p 0.85p 0.80p 0.83p 2023112
13/03/2024 0.83p 0.85p 0.80p 0.83p 3085480
12/03/2024 0.83p 0.85p 0.78p 0.83p 10434142
11/03/2024 0.90p 0.93p 0.82p 0.83p 5769772
08/03/2024 0.93p 0.95p 0.85p 0.90p 3413897
07/03/2024 0.93p 0.95p 0.85p 0.93p 3788930
06/03/2024 0.90p 0.97p 0.85p 0.93p 4676936
05/03/2024 0.88p 0.96p 0.85p 0.90p 11952939
04/03/2024 0.88p 0.90p 0.83p 0.88p 7181662
01/03/2024 1.03p 1.05p 0.85p 0.88p 10226364
29/02/2024 0.93p 1.03p 0.80p 0.80p 19701114
28/02/2024 0.85p 0.90p 0.83p 0.88p 2948002
27/02/2024 0.85p 0.90p 0.80p 0.85p 10501199
26/02/2024 0.73p 0.80p 0.72p 0.80p 2113162
23/02/2024 0.88p 0.90p 0.72p 0.85p 11808834
22/02/2024 0.83p 0.95p 0.80p 0.85p 26667316
21/02/2024 0.88p 1.00p 0.79p 0.83p 9068759
20/02/2024 0.75p 1.00p 0.75p 0.85p 31097348
19/02/2024 0.80p 0.81p 0.72p 0.75p 4105490
16/02/2024 0.83p 0.85p 0.75p 0.80p 1630785
15/02/2024 0.83p 0.85p 0.78p 0.83p 3966514
14/02/2024 0.78p 0.85p 0.75p 0.81p 8147414
13/02/2024 0.83p 0.85p 0.76p 0.78p 17495656
12/02/2024 0.95p 1.00p 0.80p 0.83p 27316618
09/02/2024 0.95p 0.97p 0.91p 0.95p 6262211
08/02/2024 1.00p 1.00p 0.90p 0.95p 7256611
07/02/2024 0.95p 1.03p 0.90p 1.00p 5436336
06/02/2024 0.98p 1.00p 0.90p 0.95p 9298349
05/02/2024 1.03p 1.05p 0.96p 0.98p 10609519
02/02/2024 1.05p 1.08p 1.00p 1.03p 2043177
01/02/2024 1.08p 1.15p 1.00p 1.05p 31363340
31/01/2024 0.98p 1.10p 0.90p 1.05p 11474861
30/01/2024 0.98p 1.00p 0.92p 0.98p 3480982
29/01/2024 1.05p 1.10p 0.95p 0.98p 7443450
26/01/2024 0.90p 1.15p 0.85p 1.03p 27457576
25/01/2024 0.93p 0.95p 0.86p 0.86p 3831384
24/01/2024 1.00p 1.05p 0.90p 0.93p 4993819
23/01/2024 1.03p 1.05p 0.95p 1.00p 29112548
22/01/2024 1.10p 1.14p 0.96p 1.03p 141550448
19/01/2024 1.38p 1.40p 1.08p 1.10p 46127728
18/01/2024 1.18p 1.40p 1.15p 1.36p 64040080
17/01/2024 1.23p 1.30p 1.15p 1.19p 14126822
16/01/2024 1.13p 1.25p 1.07p 1.24p 18706024
15/01/2024 0.98p 1.16p 0.97p 1.14p 29437482
12/01/2024 0.91p 1.00p 0.91p 0.99p 8629928
11/01/2024 0.92p 0.93p 0.87p 0.90p 16818468
10/01/2024 0.89p 0.95p 0.87p 0.92p 11174284
09/01/2024 1.00p 1.02p 0.88p 0.89p 10174040
08/01/2024 0.94p 1.20p 0.93p 1.00p 39363000
05/01/2024 0.88p 0.95p 0.86p 0.94p 20323688
04/01/2024 0.85p 0.93p 0.83p 0.88p 21445632
03/01/2024 0.86p 0.92p 0.83p 0.90p 39092096
02/01/2024 0.69p 0.88p 0.68p 0.87p 63967864
29/12/2023 0.71p 0.73p 0.66p 0.69p 33484091
28/12/2023 0.60p 0.82p 0.59p 0.71p 120027344
27/12/2023 0.56p 0.63p 0.55p 0.59p 11837791
22/12/2023 0.56p 0.58p 0.54p 0.55p 3813569
21/12/2023 0.52p 0.61p 0.51p 0.57p 13606372
20/12/2023 0.44p 0.53p 0.44p 0.52p 17673774
19/12/2023 0.44p 0.45p 0.44p 0.44p 2443355
18/12/2023 0.44p 0.46p 0.43p 0.44p 1432211
15/12/2023 0.44p 0.45p 0.44p 0.44p 23899
14/12/2023 0.44p 0.45p 0.43p 0.44p 6202001
13/12/2023 0.44p 0.45p 0.43p 0.44p 1829217
12/12/2023 0.47p 0.48p 0.43p 0.44p 15483625
11/12/2023 0.48p 0.50p 0.46p 0.47p 4629099
08/12/2023 0.44p 0.50p 0.43p 0.48p 11893086
07/12/2023 0.44p 0.44p 0.43p 0.44p 1491524
06/12/2023 0.45p 0.45p 0.43p 0.44p 3205363
05/12/2023 0.46p 0.47p 0.43p 0.45p 1656781
04/12/2023 0.46p 0.47p 0.45p 0.46p 1295126
01/12/2023 0.46p 0.50p 0.45p 0.46p 4676899
30/11/2023 0.46p 0.47p 0.45p 0.46p 3714552
29/11/2023 0.46p 0.47p 0.45p 0.46p 582712
28/11/2023 0.48p 0.48p 0.45p 0.46p 7901495
27/11/2023 0.49p 0.50p 0.47p 0.48p 5714420
24/11/2023 0.50p 0.50p 0.48p 0.49p 956997
23/11/2023 0.49p 0.51p 0.48p 0.50p 8007866
22/11/2023 0.55p 0.55p 0.48p 0.49p 6448448
21/11/2023 0.53p 0.55p 0.51p 0.53p 415241
20/11/2023 0.48p 0.55p 0.47p 0.51p 11032846
17/11/2023 0.47p 0.48p 0.47p 0.48p 6826817
16/11/2023 0.48p 0.49p 0.46p 0.47p 5803743
15/11/2023 0.49p 0.50p 0.47p 0.48p 11881158
14/11/2023 0.44p 0.52p 0.43p 0.49p 25278148
13/11/2023 0.43p 0.45p 0.40p 0.44p 23678932
10/11/2023 0.44p 0.44p 0.40p 0.41p 28213912
09/11/2023 0.47p 0.49p 0.42p 0.44p 30661992
08/11/2023 0.51p 0.57p 0.42p 0.47p 12642378
07/11/2023 0.49p 0.52p 0.42p 0.51p 48725068
06/11/2023 0.55p 0.59p 0.48p 0.49p 54905964
03/11/2023 0.61p 0.69p 0.53p 0.56p 196367808
02/11/2023 0.44p 0.65p 0.43p 0.59p 61475048
01/11/2023 0.42p 0.47p 0.41p 0.45p 3527269
31/10/2023 0.43p 0.45p 0.43p 0.43p 11101647
30/10/2023 0.45p 0.48p 0.42p 0.43p 7612147
27/10/2023 0.37p 0.47p 0.37p 0.46p 11478701
26/10/2023 0.38p 0.38p 0.35p 0.37p 5976698
25/10/2023 0.39p 0.40p 0.35p 0.38p 15611903
24/10/2023 0.39p 0.39p 0.37p 0.38p 2057398
23/10/2023 0.40p 0.42p 0.37p 0.39p 5587136
20/10/2023 0.40p 0.41p 0.39p 0.40p 7509952
19/10/2023 0.38p 0.39p 0.37p 0.38p 5189421
18/10/2023 0.38p 0.39p 0.36p 0.38p 2513276
17/10/2023 0.40p 0.40p 0.36p 0.36p 11155591
16/10/2023 0.41p 0.43p 0.38p 0.40p 2255370
13/10/2023 0.38p 0.38p 0.37p 0.38p 1111522
12/10/2023 0.39p 0.39p 0.37p 0.39p 2224571
11/10/2023 0.39p 0.40p 0.38p 0.39p 3252590
10/10/2023 0.42p 0.43p 0.39p 0.40p 8944680
09/10/2023 0.45p 0.46p 0.42p 0.42p 8593935
06/10/2023 0.44p 0.47p 0.44p 0.47p 7000491
05/10/2023 0.46p 0.47p 0.39p 0.44p 11954436
04/10/2023 0.49p 0.49p 0.44p 0.46p 2706825
03/10/2023 0.49p 0.52p 0.47p 0.49p 9902726
02/10/2023 0.44p 0.50p 0.44p 0.49p 20371660
29/09/2023 0.44p 0.45p 0.43p 0.44p 2041663
28/09/2023 0.44p 0.45p 0.42p 0.44p 2079907
27/09/2023 0.44p 0.45p 0.41p 0.44p 7164323
26/09/2023 0.48p 0.48p 0.43p 0.45p 13289742
25/09/2023 0.44p 0.52p 0.42p 0.48p 19203500
22/09/2023 0.43p 0.44p 0.42p 0.44p 2818451
21/09/2023 0.46p 0.46p 0.42p 0.43p 13916997
20/09/2023 0.49p 0.49p 0.45p 0.46p 5036743
19/09/2023 0.49p 0.50p 0.43p 0.48p 50151352
18/09/2023 0.47p 0.55p 0.43p 0.50p 27501464
15/09/2023 0.41p 0.45p 0.39p 0.45p 18032394
14/09/2023 0.42p 0.42p 0.40p 0.41p 24154480
13/09/2023 0.43p 0.44p 0.40p 0.41p 24984542
12/09/2023 0.49p 0.49p 0.43p 0.44p 18777112
11/09/2023 0.42p 0.56p 0.42p 0.49p 97868824
08/09/2023 0.29p 0.46p 0.28p 0.40p 101358432
07/09/2023 0.24p 0.29p 0.24p 0.28p 38227280
06/09/2023 0.25p 0.25p 0.23p 0.24p 6673522
05/09/2023 0.26p 0.26p 0.24p 0.25p 1568973
04/09/2023 0.24p 0.26p 0.24p 0.26p 1591227
01/09/2023 0.23p 0.25p 0.22p 0.24p 11286782
31/08/2023 0.23p 0.24p 0.23p 0.23p 61759
30/08/2023 0.25p 0.25p 0.23p 0.23p 4193076
29/08/2023 0.25p 0.25p 0.24p 0.25p 910219
25/08/2023 0.24p 0.25p 0.23p 0.25p 9303921
24/08/2023 0.24p 0.24p 0.23p 0.24p 500929
23/08/2023 0.24p 0.24p 0.23p 0.24p 200487
22/08/2023 0.24p 0.24p 0.23p 0.24p 493164
21/08/2023 0.24p 0.24p 0.23p 0.24p 30000
18/08/2023 0.24p 0.24p 0.23p 0.24p 691041
17/08/2023 0.24p 0.24p 0.23p 0.24p 377364

*Close Price adjusted for both dividends and splits