Corcel (CRCL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/04/2021 1.35p 1.39p 1.30p 1.30p 2959526
06/04/2021 1.35p 1.50p 1.30p 1.35p 6386081
01/04/2021 1.15p 1.40p 1.15p 1.35p 5313443
31/03/2021 1.15p 1.20p 1.13p 1.15p 3006636
30/03/2021 1.15p 1.20p 1.15p 1.15p 563306
29/03/2021 1.13p 1.20p 1.10p 1.15p 2490317
26/03/2021 1.13p 1.20p 1.10p 1.13p 647494
25/03/2021 1.15p 1.20p 1.10p 1.15p 2924677
24/03/2021 1.20p 1.29p 1.15p 1.18p 4559325
23/03/2021 1.40p 1.40p 1.17p 1.21p 5926799
22/03/2021 1.28p 1.50p 1.21p 1.40p 11134310
19/03/2021 1.33p 1.35p 1.25p 1.28p 6358703
18/03/2021 1.20p 1.40p 1.13p 1.33p 7589901
17/03/2021 1.08p 1.30p 1.05p 1.20p 6315566
16/03/2021 1.08p 1.10p 1.05p 1.08p 2132896
15/03/2021 1.08p 1.09p 1.01p 1.08p 742911
12/03/2021 1.08p 1.10p 1.06p 1.08p 2520076
11/03/2021 1.03p 1.10p 1.00p 1.10p 3012357
10/03/2021 1.03p 1.05p 1.00p 1.03p 857355
09/03/2021 1.05p 1.07p 1.00p 1.05p 978171
08/03/2021 1.05p 1.10p 0.97p 1.05p 115808
05/03/2021 1.13p 1.15p 1.00p 1.00p 1537701
04/03/2021 1.15p 1.16p 1.10p 1.13p 1465196
03/03/2021 1.05p 1.20p 1.00p 1.15p 2319348
02/03/2021 1.05p 1.10p 1.00p 1.05p 2721898
01/03/2021 1.10p 1.15p 1.00p 1.05p 1030515
26/02/2021 1.10p 1.15p 1.05p 1.10p 1599419
25/02/2021 1.10p 1.15p 1.05p 1.10p 1271450
24/02/2021 1.10p 1.13p 1.05p 1.10p 3399963
23/02/2021 1.20p 1.25p 1.07p 1.10p 2365211
22/02/2021 1.20p 1.23p 1.15p 1.20p 2633673
19/02/2021 1.25p 1.30p 1.15p 1.20p 2051806
18/02/2021 1.25p 1.40p 1.20p 1.20p 4662025
17/02/2021 1.23p 1.30p 1.16p 1.20p 1081665
16/02/2021 1.23p 1.30p 1.18p 1.23p 2647817
15/02/2021 1.25p 1.30p 1.14p 1.23p 3000655
12/02/2021 1.30p 1.31p 1.20p 1.24p 1545021
11/02/2021 1.25p 1.34p 1.25p 1.30p 1706964
10/02/2021 1.25p 1.30p 1.21p 1.25p 1649110
09/02/2021 1.18p 1.35p 1.15p 1.30p 5428569
08/02/2021 1.18p 1.25p 1.15p 1.18p 2465136
05/02/2021 1.23p 1.23p 1.15p 1.22p 3051544
04/02/2021 1.10p 1.25p 1.05p 1.16p 4937918
03/02/2021 1.10p 1.15p 1.05p 1.10p 2814341
02/02/2021 1.10p 1.14p 1.07p 1.08p 622264
01/02/2021 1.15p 1.15p 1.06p 1.10p 2556780
29/01/2021 1.23p 1.30p 1.10p 1.15p 1165411
28/01/2021 1.30p 1.30p 1.10p 1.23p 3205206
27/01/2021 1.28p 1.35p 1.21p 1.30p 1014827
26/01/2021 1.33p 1.40p 1.20p 1.30p 3715497
25/01/2021 1.33p 1.40p 1.18p 1.18p 2472683
22/01/2021 1.23p 1.29p 1.15p 1.28p 5255857
21/01/2021 1.28p 1.30p 1.18p 1.23p 6659164
20/01/2021 1.35p 1.40p 1.25p 1.28p 7046769
19/01/2021 1.33p 1.55p 1.30p 1.33p 9874493
18/01/2021 1.20p 1.40p 1.20p 1.33p 11701491
15/01/2021 1.18p 1.35p 1.12p 1.20p 18507780
14/01/2021 1.20p 1.29p 1.05p 1.20p 17436088
13/01/2021 1.08p 1.23p 1.07p 1.13p 9016244
12/01/2021 1.08p 1.10p 0.94p 0.94p 2619277
11/01/2021 1.15p 1.17p 1.06p 1.08p 2085862
08/01/2021 1.25p 1.28p 1.13p 1.15p 5232376
07/01/2021 1.13p 1.30p 1.10p 1.25p 5802717
06/01/2021 1.15p 1.20p 1.05p 1.13p 7598469
05/01/2021 1.15p 1.20p 1.10p 1.15p 4485328
04/01/2021 1.08p 1.20p 1.05p 1.15p 9023734
01/01/2021 0.98p 1.10p 0.95p 1.08p 11046201
31/12/2020 0.98p 1.10p 0.95p 1.08p 11046201
30/12/2020 0.93p 1.10p 0.93p 0.98p 8009563
29/12/2020 0.93p 0.95p 0.90p 0.93p 2047108
28/12/2020 0.93p 0.93p 0.90p 0.93p 671417
25/12/2020 0.93p 0.93p 0.90p 0.93p 671417
24/12/2020 0.93p 0.93p 0.90p 0.93p 671417
23/12/2020 0.90p 0.93p 0.86p 0.93p 1062154
22/12/2020 0.90p 0.92p 0.86p 0.90p 571285
21/12/2020 0.91p 0.92p 0.86p 0.90p 919698
18/12/2020 0.91p 0.92p 0.87p 0.91p 774446
17/12/2020 0.91p 0.92p 0.87p 0.91p 607413
16/12/2020 0.91p 0.92p 0.87p 0.91p 757521
15/12/2020 0.91p 0.92p 0.87p 0.91p 874577
14/12/2020 0.85p 0.93p 0.82p 0.90p 4802381
11/12/2020 0.88p 0.88p 0.80p 0.85p 750370
10/12/2020 0.88p 0.89p 0.86p 0.88p 1615012
09/12/2020 0.88p 0.95p 0.85p 0.90p 7555058
08/12/2020 0.98p 1.00p 0.83p 0.88p 4589048
07/12/2020 0.98p 0.98p 0.95p 0.98p 145497
04/12/2020 0.98p 0.98p 0.95p 0.98p 846823
03/12/2020 0.98p 0.98p 0.95p 0.98p 187391
02/12/2020 0.98p 0.99p 0.95p 0.98p 1098529
01/12/2020 1.03p 1.10p 0.95p 0.98p 2958873
30/11/2020 1.03p 1.03p 1.00p 1.03p 566693
27/11/2020 1.03p 1.04p 1.00p 1.03p 2074130
26/11/2020 1.03p 1.05p 0.95p 1.05p 400958
25/11/2020 1.05p 1.08p 1.00p 1.00p 1518273
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