Corcel (CRCL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/08/2023 0.25p 0.25p 0.24p 0.24p 1801483
15/08/2023 0.25p 0.25p 0.24p 0.25p 409764
14/08/2023 0.25p 0.25p 0.23p 0.25p 717236
11/08/2023 0.25p 0.25p 0.24p 0.25p 90086
10/08/2023 0.27p 0.27p 0.24p 0.25p 500482
09/08/2023 0.27p 0.27p 0.25p 0.27p 456962
08/08/2023 0.27p 0.27p 0.25p 0.27p 132365
07/08/2023 0.27p 0.27p 0.25p 0.27p 1361985
04/08/2023 0.27p 0.27p 0.26p 0.27p 0
03/08/2023 0.27p 0.27p 0.25p 0.27p 2035803
02/08/2023 0.27p 0.27p 0.25p 0.27p 130445
01/08/2023 0.27p 0.27p 0.25p 0.27p 254248
31/07/2023 0.27p 0.27p 0.25p 0.27p 435026
28/07/2023 0.27p 0.28p 0.25p 0.27p 205265
27/07/2023 0.27p 0.27p 0.25p 0.27p 832684
26/07/2023 0.27p 0.27p 0.26p 0.27p 35000
25/07/2023 0.27p 0.27p 0.25p 0.27p 550500
24/07/2023 0.26p 0.27p 0.25p 0.27p 692560
21/07/2023 0.26p 0.27p 0.25p 0.26p 1662182
20/07/2023 0.26p 0.26p 0.25p 0.26p 4759358
19/07/2023 0.26p 0.26p 0.25p 0.26p 4679602
18/07/2023 0.26p 0.26p 0.25p 0.26p 2327919
17/07/2023 0.26p 0.26p 0.25p 0.26p 1062528
14/07/2023 0.27p 0.28p 0.25p 0.26p 1534372
13/07/2023 0.26p 0.26p 0.25p 0.26p 253543
12/07/2023 0.26p 0.26p 0.25p 0.26p 358521
11/07/2023 0.26p 0.26p 0.25p 0.26p 27519
10/07/2023 0.26p 0.26p 0.25p 0.26p 300000
07/07/2023 0.27p 0.27p 0.25p 0.26p 3450002
06/07/2023 0.27p 0.27p 0.25p 0.27p 947147
05/07/2023 0.27p 0.27p 0.26p 0.27p 863491
04/07/2023 0.28p 0.28p 0.25p 0.25p 2462600
03/07/2023 0.28p 0.28p 0.27p 0.28p 2618414
30/06/2023 0.28p 0.28p 0.27p 0.28p 396641
29/06/2023 0.29p 0.29p 0.27p 0.28p 4820146
28/06/2023 0.29p 0.29p 0.29p 0.29p 0
27/06/2023 0.29p 0.29p 0.28p 0.29p 130000
26/06/2023 0.29p 0.29p 0.28p 0.29p 206773
23/06/2023 0.29p 0.29p 0.29p 0.29p 0
22/06/2023 0.29p 0.29p 0.28p 0.29p 4651
21/06/2023 0.29p 0.29p 0.29p 0.29p 705086
20/06/2023 0.31p 0.31p 0.28p 0.29p 1100456
19/06/2023 0.31p 0.31p 0.31p 0.31p 0
16/06/2023 0.31p 0.32p 0.30p 0.31p 700000
15/06/2023 0.31p 0.32p 0.31p 0.31p 31012
14/06/2023 0.31p 0.32p 0.30p 0.31p 2016602
13/06/2023 0.33p 0.33p 0.30p 0.31p 2768576
12/06/2023 0.34p 0.35p 0.30p 0.31p 18418964
09/06/2023 0.35p 0.35p 0.32p 0.34p 300883
08/06/2023 0.33p 0.34p 0.32p 0.34p 8859879
07/06/2023 0.33p 0.33p 0.33p 0.33p 1180408
06/06/2023 0.33p 0.33p 0.33p 0.33p 1710606
05/06/2023 0.33p 0.33p 0.32p 0.33p 970612
02/06/2023 0.33p 0.33p 0.32p 0.33p 14261565
01/06/2023 0.33p 0.33p 0.32p 0.33p 4742509
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

*Close Price adjusted for both dividends and splits