- Share Prices
Corcel PLC (CRCL)
0.39p-0.11 (-22.00%)28 Mar 2024, 17:24
Corcel PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 0.80p | 0.80p | 0.46p | 0.50p | 23,099,456 |
Mar 26, 2024 | 0.78p | 0.81p | 0.70p | 0.80p | 2,477,756 |
Mar 25, 2024 | 0.85p | 0.87p | 0.75p | 0.78p | 3,469,684 |
Mar 22, 2024 | 0.82p | 0.90p | 0.80p | 0.85p | 944,890 |
Mar 21, 2024 | 0.78p | 0.85p | 0.78p | 0.82p | 7,126,920 |
Mar 20, 2024 | 0.78p | 0.79p | 0.75p | 0.78p | 687,916 |
Mar 19, 2024 | 0.80p | 0.81p | 0.75p | 0.78p | 7,931,710 |
Mar 18, 2024 | 0.82p | 0.85p | 0.77p | 0.80p | 2,799,830 |
Mar 15, 2024 | 0.80p | 0.85p | 0.80p | 0.82p | 5,484,731 |
Mar 14, 2024 | 0.82p | 0.85p | 0.80p | 0.82p | 2,023,112 |
Mar 13, 2024 | 0.82p | 0.85p | 0.80p | 0.82p | 5,085,580 |
Mar 12, 2024 | 0.82p | 0.85p | 0.78p | 0.82p | 10,437,083 |
Mar 11, 2024 | 0.90p | 0.93p | 0.82p | 0.82p | 5,769,772 |
Mar 8, 2024 | 0.93p | 0.95p | 0.85p | 0.90p | 3,414,297 |
Mar 7, 2024 | 0.93p | 0.95p | 0.85p | 0.93p | 5,289,649 |
Mar 6, 2024 | 0.90p | 0.97p | 0.85p | 0.93p | 7,730,691 |
Mar 5, 2024 | 0.88p | 0.96p | 0.85p | 0.90p | 15,954,251 |
Mar 4, 2024 | 0.88p | 0.90p | 0.82p | 0.88p | 7,181,662 |
Mar 1, 2024 | 1.02p | 1.05p | 0.85p | 0.88p | 10,229,470 |
Feb 29, 2024 | 0.93p | 1.03p | 0.80p | 0.80p | 21,451,114 |
Feb 28, 2024 | 0.85p | 0.90p | 0.83p | 0.88p | 2,948,291 |
Feb 27, 2024 | 0.85p | 0.90p | 0.80p | 0.85p | 10,502,070 |
Feb 26, 2024 | 0.72p | 0.80p | 0.72p | 0.80p | 2,114,428 |
Feb 23, 2024 | 0.88p | 0.90p | 0.72p | 0.85p | 11,811,934 |
Feb 22, 2024 | 0.82p | 0.95p | 0.80p | 0.85p | 26,668,035 |
Feb 21, 2024 | 0.88p | 1.00p | 0.79p | 0.82p | 10,069,384 |
Feb 20, 2024 | 0.75p | 1.00p | 0.75p | 0.85p | 32,606,447 |
Feb 19, 2024 | 0.80p | 0.81p | 0.72p | 0.75p | 4,105,490 |
Feb 16, 2024 | 0.82p | 0.85p | 0.75p | 0.80p | 1,631,208 |
Feb 15, 2024 | 0.82p | 0.85p | 0.78p | 0.82p | 3,966,514 |
Feb 14, 2024 | 0.78p | 0.85p | 0.75p | 0.81p | 8,147,727 |
Feb 13, 2024 | 0.82p | 0.85p | 0.76p | 0.78p | 17,501,512 |
Feb 12, 2024 | 0.95p | 1.00p | 0.80p | 0.82p | 27,323,877 |
Feb 9, 2024 | 0.95p | 0.97p | 0.91p | 0.95p | 6,263,226 |
Feb 8, 2024 | 1.00p | 1.00p | 0.90p | 0.95p | 8,781,611 |
Feb 7, 2024 | 0.95p | 1.02p | 0.90p | 1.00p | 5,436,336 |
Feb 6, 2024 | 0.97p | 1.00p | 0.90p | 0.95p | 12,298,349 |
Feb 5, 2024 | 1.02p | 1.05p | 0.95p | 0.97p | 11,361,037 |
Feb 2, 2024 | 1.05p | 1.07p | 1.00p | 1.02p | 4,044,173 |
Feb 1, 2024 | 1.07p | 1.15p | 1.00p | 1.05p | 31,367,853 |
Jan 31, 2024 | 0.97p | 1.10p | 0.90p | 1.05p | 11,477,247 |
Jan 30, 2024 | 0.97p | 1.00p | 0.92p | 0.97p | 3,481,152 |
Jan 29, 2024 | 1.05p | 1.10p | 0.95p | 0.97p | 7,462,247 |
Jan 26, 2024 | 0.90p | 1.15p | 0.85p | 1.03p | 30,465,960 |
Jan 25, 2024 | 0.93p | 0.95p | 0.83p | 0.86p | 4,771,647 |
Jan 24, 2024 | 1.00p | 1.05p | 0.90p | 0.93p | 4,998,930 |
Jan 23, 2024 | 1.02p | 1.05p | 0.95p | 1.00p | 11,272,752 |
Jan 22, 2024 | 1.10p | 1.14p | 0.96p | 1.02p | 31,954,746 |
Jan 19, 2024 | 1.38p | 1.40p | 1.08p | 1.10p | 30,075,548 |
Jan 18, 2024 | 1.18p | 1.40p | 1.15p | 1.35p | 17,220,020 |