Corcel (CRCL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/08/2022 0.43p 0.44p 0.40p 0.43p 4366414
11/08/2022 0.43p 0.44p 0.40p 0.43p 4487320
10/08/2022 0.43p 0.43p 0.40p 0.43p 3192466
09/08/2022 0.38p 0.45p 0.35p 0.43p 3396285
08/08/2022 0.38p 0.40p 0.30p 0.38p 9375427
05/08/2022 0.38p 0.38p 0.35p 0.38p 152040
04/08/2022 0.38p 0.38p 0.34p 0.38p 4409914
03/08/2022 0.38p 0.38p 0.35p 0.38p 401050
02/08/2022 0.38p 0.38p 0.35p 0.38p 64723
01/08/2022 0.35p 0.38p 0.35p 0.38p 2494841
29/07/2022 0.38p 0.40p 0.35p 0.38p 4458581
28/07/2022 0.38p 0.39p 0.35p 0.38p 18770004
27/07/2022 0.40p 0.44p 0.35p 0.38p 25764750
26/07/2022 0.38p 0.44p 0.37p 0.40p 2013398
25/07/2022 0.38p 0.39p 0.35p 0.38p 1042715
22/07/2022 0.38p 0.40p 0.35p 0.38p 509400
21/07/2022 0.38p 0.40p 0.37p 0.38p 4935375
20/07/2022 0.43p 0.43p 0.35p 0.38p 4389272
19/07/2022 0.50p 0.54p 0.50p 0.50p 300370
18/07/2022 0.50p 0.55p 0.45p 0.50p 151336
15/07/2022 0.50p 0.55p 0.47p 0.50p 1013671
14/07/2022 0.50p 0.55p 0.50p 0.50p 922975
13/07/2022 0.50p 0.55p 0.48p 0.50p 257002
12/07/2022 0.50p 0.55p 0.50p 0.50p 700
11/07/2022 0.50p 0.52p 0.48p 0.50p 811295
08/07/2022 0.50p 0.55p 0.48p 0.50p 863795
07/07/2022 0.48p 0.55p 0.45p 0.50p 10028086
06/07/2022 0.53p 0.55p 0.47p 0.48p 3357494
05/07/2022 0.58p 0.58p 0.50p 0.53p 3040780
04/07/2022 0.58p 0.60p 0.55p 0.58p 1414333
01/07/2022 0.63p 0.63p 0.55p 0.58p 2255280
30/06/2022 0.70p 0.70p 0.56p 0.60p 4755077
29/06/2022 0.70p 0.70p 0.65p 0.70p 621922
28/06/2022 0.70p 0.72p 0.70p 0.70p 275958
27/06/2022 0.68p 0.75p 0.65p 0.70p 2009030
24/06/2022 0.80p 0.82p 0.62p 0.68p 3712452
23/06/2022 0.83p 0.85p 0.80p 0.80p 1647383
22/06/2022 1.03p 1.05p 0.80p 0.83p 5294805
21/06/2022 1.05p 1.10p 1.00p 1.03p 1015939
20/06/2022 1.05p 1.10p 1.05p 1.05p 103757
17/06/2022 1.13p 1.13p 1.01p 1.05p 1704817
16/06/2022 1.15p 1.18p 1.05p 1.13p 653847
15/06/2022 1.15p 1.18p 1.15p 1.15p 609801
14/06/2022 1.18p 1.18p 1.11p 1.15p 277103
13/06/2022 1.18p 1.25p 1.15p 1.18p 1526294

*Close Price adjusted for both dividends and splits