Corcel (CRCL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/05/2023 0.33p 0.33p 0.32p 0.33p 529571
30/05/2023 0.33p 0.33p 0.32p 0.33p 1654988
26/05/2023 0.33p 0.33p 0.32p 0.33p 9672195
25/05/2023 0.33p 0.33p 0.32p 0.33p 6149674
24/05/2023 0.36p 0.37p 0.32p 0.33p 31098568
23/05/2023 0.31p 0.32p 0.30p 0.32p 5725012
22/05/2023 0.31p 0.31p 0.30p 0.31p 3
19/05/2023 0.33p 0.34p 0.30p 0.31p 3500493
18/05/2023 0.34p 0.35p 0.32p 0.33p 924787
17/05/2023 0.35p 0.35p 0.33p 0.34p 3514000
16/05/2023 0.37p 0.38p 0.34p 0.35p 5587332
15/05/2023 0.37p 0.37p 0.35p 0.37p 916
12/05/2023 0.36p 0.37p 0.35p 0.37p 1176057
11/05/2023 0.37p 0.37p 0.35p 0.36p 2817740
10/05/2023 0.37p 0.38p 0.35p 0.37p 728146
09/05/2023 0.37p 0.38p 0.35p 0.37p 673363
05/05/2023 0.33p 0.39p 0.33p 0.37p 10381775
04/05/2023 0.33p 0.33p 0.31p 0.33p 423968
03/05/2023 0.33p 0.33p 0.32p 0.33p 129269
02/05/2023 0.34p 0.34p 0.32p 0.33p 676113
28/04/2023 0.34p 0.34p 0.31p 0.34p 1659352
27/04/2023 0.34p 0.34p 0.32p 0.34p 417867
26/04/2023 0.34p 0.34p 0.33p 0.34p 1974633
25/04/2023 0.34p 0.34p 0.33p 0.34p 19589
24/04/2023 0.34p 0.34p 0.32p 0.34p 1405373
21/04/2023 0.34p 0.35p 0.33p 0.34p 510579
20/04/2023 0.34p 0.34p 0.32p 0.34p 1054
19/04/2023 0.34p 0.35p 0.32p 0.34p 147066
18/04/2023 0.34p 0.34p 0.32p 0.34p 198498
17/04/2023 0.34p 0.34p 0.32p 0.34p 179881
14/04/2023 0.34p 0.34p 0.32p 0.34p 146867
13/04/2023 0.34p 0.34p 0.32p 0.34p 1023504
12/04/2023 0.34p 0.35p 0.33p 0.34p 140798
11/04/2023 0.36p 0.36p 0.34p 0.34p 1858332
06/04/2023 0.37p 0.38p 0.34p 0.36p 8042166
05/04/2023 0.39p 0.39p 0.35p 0.38p 2163353
04/04/2023 0.39p 0.41p 0.36p 0.39p 7234155
03/04/2023 0.33p 0.40p 0.32p 0.38p 5403952
31/03/2023 0.32p 0.34p 0.30p 0.33p 6900353
30/03/2023 0.32p 0.33p 0.30p 0.32p 222784
29/03/2023 0.33p 0.33p 0.31p 0.32p 4680637
28/03/2023 0.33p 0.39p 0.31p 0.33p 8766327
27/03/2023 0.32p 0.32p 0.30p 0.32p 317034
24/03/2023 0.33p 0.35p 0.30p 0.32p 9868772
23/03/2023 0.26p 0.34p 0.25p 0.33p 11934985
22/03/2023 0.26p 0.27p 0.25p 0.26p 740010
21/03/2023 0.27p 0.27p 0.25p 0.26p 550000
20/03/2023 0.29p 0.29p 0.26p 0.27p 2038174
17/03/2023 0.29p 0.29p 0.27p 0.28p 2509684
16/03/2023 0.29p 0.29p 0.27p 0.29p 271221
15/03/2023 0.29p 0.29p 0.27p 0.29p 30855
14/03/2023 0.29p 0.29p 0.29p 0.29p 0
13/03/2023 0.30p 0.30p 0.28p 0.29p 551125
10/03/2023 0.31p 0.31p 0.29p 0.30p 3311040
09/03/2023 0.31p 0.32p 0.30p 0.31p 5796388
08/03/2023 0.29p 0.34p 0.29p 0.31p 8413800
07/03/2023 0.28p 0.30p 0.27p 0.29p 2302323
06/03/2023 0.28p 0.29p 0.27p 0.28p 667371
03/03/2023 0.28p 0.29p 0.27p 0.28p 8568330
02/03/2023 0.28p 0.29p 0.27p 0.28p 94940
01/03/2023 0.28p 0.30p 0.27p 0.28p 8685786
28/02/2023 0.27p 0.27p 0.26p 0.27p 2055467
27/02/2023 0.27p 0.28p 0.26p 0.27p 2120282
24/02/2023 0.26p 0.27p 0.26p 0.27p 7179716
23/02/2023 0.26p 0.26p 0.25p 0.26p 1266355
22/02/2023 0.29p 0.34p 0.25p 0.26p 55558360
21/02/2023 0.28p 0.29p 0.26p 0.29p 1838049
20/02/2023 0.28p 0.30p 0.27p 0.28p 2560470
17/02/2023 0.26p 0.26p 0.25p 0.26p 500000
16/02/2023 0.26p 0.26p 0.25p 0.26p 319232
15/02/2023 0.27p 0.27p 0.25p 0.26p 710832
14/02/2023 0.26p 0.27p 0.25p 0.27p 2105710
13/02/2023 0.26p 0.26p 0.25p 0.26p 1021967
10/02/2023 0.26p 0.26p 0.25p 0.26p 765134
09/02/2023 0.26p 0.26p 0.26p 0.26p 23576
08/02/2023 0.26p 0.26p 0.25p 0.26p 833384
07/02/2023 0.26p 0.26p 0.26p 0.26p 50000
06/02/2023 0.26p 0.27p 0.25p 0.26p 254631
03/02/2023 0.26p 0.26p 0.24p 0.26p 7050087
02/02/2023 0.27p 0.27p 0.25p 0.26p 1378514
01/02/2023 0.27p 0.27p 0.25p 0.27p 258682
31/01/2023 0.27p 0.27p 0.25p 0.27p 174569
30/01/2023 0.27p 0.28p 0.25p 0.27p 642137
27/01/2023 0.26p 0.27p 0.25p 0.26p 2860065
26/01/2023 0.26p 0.27p 0.25p 0.26p 785748
25/01/2023 0.25p 0.27p 0.25p 0.26p 2797343
24/01/2023 0.25p 0.26p 0.24p 0.25p 31791
23/01/2023 0.25p 0.26p 0.25p 0.25p 495175
20/01/2023 0.25p 0.26p 0.24p 0.25p 1096100
19/01/2023 0.26p 0.26p 0.24p 0.25p 754446
18/01/2023 0.25p 0.26p 0.24p 0.26p 20817388
17/01/2023 0.25p 0.25p 0.24p 0.25p 41549916
16/01/2023 0.25p 0.25p 0.23p 0.25p 2410833
13/01/2023 0.26p 0.26p 0.24p 0.25p 923029
12/01/2023 0.26p 0.26p 0.25p 0.26p 1712023
11/01/2023 0.26p 0.26p 0.25p 0.26p 1005799
10/01/2023 0.25p 0.26p 0.23p 0.23p 2483112
09/01/2023 0.26p 0.26p 0.25p 0.25p 28317670
06/01/2023 0.27p 0.27p 0.25p 0.26p 6927159
05/01/2023 0.27p 0.27p 0.26p 0.27p 22294314
04/01/2023 0.24p 0.30p 0.24p 0.27p 35939716
03/01/2023 0.23p 0.24p 0.21p 0.24p 3702820
30/12/2022 0.24p 0.24p 0.21p 0.23p 14036186
29/12/2022 0.26p 0.26p 0.24p 0.24p 4508122
28/12/2022 0.26p 0.27p 0.24p 0.26p 20911760
23/12/2022 0.26p 0.27p 0.25p 0.26p 1364576
22/12/2022 0.26p 0.27p 0.25p 0.26p 987755
21/12/2022 0.25p 0.30p 0.25p 0.26p 14336719
20/12/2022 0.25p 0.26p 0.24p 0.25p 9810569
19/12/2022 0.26p 0.26p 0.24p 0.25p 1463114
16/12/2022 0.28p 0.28p 0.24p 0.26p 61432160
15/12/2022 0.26p 0.33p 0.26p 0.28p 60056256
14/12/2022 0.21p 0.30p 0.21p 0.26p 36053972
13/12/2022 0.24p 0.24p 0.20p 0.21p 2087256
12/12/2022 0.24p 0.24p 0.24p 0.24p 100000
09/12/2022 0.24p 0.24p 0.22p 0.24p 2821856
08/12/2022 0.24p 0.24p 0.22p 0.24p 850269
07/12/2022 0.27p 0.30p 0.20p 0.24p 3902880
06/12/2022 0.28p 0.28p 0.23p 0.27p 100057
05/12/2022 0.28p 0.28p 0.25p 0.28p 400000
02/12/2022 0.28p 0.28p 0.25p 0.28p 45837
01/12/2022 0.28p 0.28p 0.25p 0.28p 210118
30/11/2022 0.26p 0.29p 0.25p 0.28p 6028860
29/11/2022 0.33p 0.33p 0.23p 0.26p 6379522
28/11/2022 0.33p 0.33p 0.30p 0.33p 440171
25/11/2022 0.33p 0.33p 0.30p 0.33p 503511
24/11/2022 0.33p 0.33p 0.30p 0.33p 12378
23/11/2022 0.33p 0.33p 0.30p 0.33p 121336
22/11/2022 0.33p 0.33p 0.30p 0.33p 38
21/11/2022 0.33p 0.33p 0.30p 0.33p 41069
18/11/2022 0.33p 0.33p 0.32p 0.33p 0
17/11/2022 0.33p 0.33p 0.30p 0.33p 1304941
16/11/2022 0.33p 0.35p 0.30p 0.33p 1336724
15/11/2022 0.33p 0.35p 0.30p 0.33p 340923
14/11/2022 0.33p 0.33p 0.30p 0.33p 1062242
11/11/2022 0.35p 0.35p 0.30p 0.33p 2079115
10/11/2022 0.35p 0.36p 0.31p 0.35p 238735
09/11/2022 0.35p 0.40p 0.35p 0.35p 19168
08/11/2022 0.35p 0.35p 0.35p 0.35p 0
07/11/2022 0.35p 0.40p 0.30p 0.35p 1383400
04/11/2022 0.33p 0.39p 0.31p 0.35p 536319
03/11/2022 0.35p 0.37p 0.30p 0.33p 5015144
02/11/2022 0.35p 0.37p 0.30p 0.35p 252031
01/11/2022 0.35p 0.36p 0.30p 0.35p 296324
31/10/2022 0.35p 0.35p 0.30p 0.35p 10470
28/10/2022 0.35p 0.37p 0.31p 0.35p 679574
27/10/2022 0.35p 0.37p 0.31p 0.35p 203077
26/10/2022 0.35p 0.37p 0.31p 0.35p 45133
25/10/2022 0.35p 0.37p 0.30p 0.35p 180962
24/10/2022 0.35p 0.39p 0.31p 0.35p 641078
21/10/2022 0.35p 0.39p 0.32p 0.35p 1225532
20/10/2022 0.35p 0.38p 0.33p 0.35p 643564
19/10/2022 0.35p 0.39p 0.33p 0.35p 1849503
18/10/2022 0.38p 0.40p 0.30p 0.33p 7365803
17/10/2022 0.40p 0.44p 0.35p 0.38p 2715213
14/10/2022 0.40p 0.40p 0.35p 0.40p 171114
13/10/2022 0.40p 0.40p 0.35p 0.40p 192200
12/10/2022 0.40p 0.40p 0.35p 0.40p 1188535
11/10/2022 0.38p 0.40p 0.36p 0.40p 266090
10/10/2022 0.38p 0.38p 0.38p 0.38p 53603
07/10/2022 0.38p 0.38p 0.35p 0.38p 541711
06/10/2022 0.38p 0.40p 0.35p 0.38p 1455900
05/10/2022 0.38p 0.39p 0.35p 0.38p 699871
04/10/2022 0.38p 0.38p 0.37p 0.38p 176265
03/10/2022 0.38p 0.40p 0.35p 0.38p 2005103
30/09/2022 0.33p 0.39p 0.33p 0.38p 5203077
29/09/2022 0.33p 0.33p 0.31p 0.33p 250000
28/09/2022 0.33p 0.35p 0.33p 0.33p 632554
27/09/2022 0.33p 0.35p 0.33p 0.33p 1208599
26/09/2022 0.33p 0.34p 0.31p 0.33p 108735
23/09/2022 0.33p 0.34p 0.31p 0.33p 1000713
22/09/2022 0.33p 0.33p 0.33p 0.33p 0
21/09/2022 0.33p 0.33p 0.30p 0.33p 1076882
20/09/2022 0.33p 0.34p 0.30p 0.33p 16358
19/09/2022 0.33p 0.33p 0.30p 0.33p 992018
16/09/2022 0.33p 0.33p 0.30p 0.33p 992018
15/09/2022 0.33p 0.34p 0.30p 0.33p 924664
14/09/2022 0.33p 0.33p 0.30p 0.33p 1754724
13/09/2022 0.38p 0.38p 0.30p 0.33p 7289467
12/09/2022 0.38p 0.38p 0.35p 0.38p 300
09/09/2022 0.38p 0.38p 0.35p 0.38p 167574
08/09/2022 0.38p 0.38p 0.35p 0.38p 785200
07/09/2022 0.38p 0.38p 0.35p 0.38p 1332215
06/09/2022 0.38p 0.38p 0.35p 0.38p 126000
05/09/2022 0.38p 0.38p 0.35p 0.38p 97305
02/09/2022 0.38p 0.38p 0.38p 0.38p 0
01/09/2022 0.38p 0.40p 0.35p 0.38p 113339
31/08/2022 0.38p 0.38p 0.35p 0.38p 530020
30/08/2022 0.38p 0.38p 0.33p 0.38p 578622
29/08/2022 0.38p 0.38p 0.38p 0.38p 298332
26/08/2022 0.38p 0.38p 0.38p 0.38p 298332
25/08/2022 0.35p 0.38p 0.32p 0.38p 1300439
24/08/2022 0.35p 0.37p 0.32p 0.35p 888402
23/08/2022 0.38p 0.39p 0.33p 0.35p 2224815
22/08/2022 0.38p 0.38p 0.37p 0.38p 58518
19/08/2022 0.38p 0.40p 0.35p 0.38p 1009296
18/08/2022 0.43p 0.43p 0.37p 0.38p 4494537
17/08/2022 0.43p 0.43p 0.40p 0.43p 1398014
16/08/2022 0.43p 0.44p 0.40p 0.43p 7653846
15/08/2022 0.43p 0.44p 0.40p 0.43p 1929766

*Close Price adjusted for both dividends and splits