- Share Prices
Corcel PLC (CRCL)
0.16p-0.00 (-2.90%)04 Dec 2024, 14:54
Corcel PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 3, 2024 | 0.15p | 0.16p | 0.15p | 0.15p | 4,318,059 |
Dec 2, 2024 | 0.15p | 0.16p | 0.14p | 0.15p | 28,300,173 |
Nov 29, 2024 | 0.14p | 0.15p | 0.14p | 0.15p | 35,284,549 |
Nov 28, 2024 | 0.15p | 0.15p | 0.14p | 0.14p | 46,412,354 |
Nov 27, 2024 | 0.17p | 0.17p | 0.15p | 0.15p | 13,894,049 |
Nov 26, 2024 | 0.17p | 0.17p | 0.16p | 0.17p | 2,178,438 |
Nov 25, 2024 | 0.17p | 0.17p | 0.17p | 0.17p | 56,793,431 |
Nov 22, 2024 | 0.17p | 0.17p | 0.17p | 0.17p | 24,202,326 |
Nov 21, 2024 | 0.18p | 0.19p | 0.16p | 0.17p | 17,310,308 |
Nov 20, 2024 | 0.18p | 0.19p | 0.17p | 0.18p | 15,938,021 |
Nov 19, 2024 | 0.19p | 0.19p | 0.18p | 0.18p | 31,537,816 |
Nov 18, 2024 | 0.20p | 0.22p | 0.18p | 0.19p | 100,682,431 |
Nov 15, 2024 | 0.20p | 0.21p | 0.19p | 0.20p | 38,036,456 |
Nov 14, 2024 | 0.19p | 0.22p | 0.16p | 0.20p | 151,022,652 |
Nov 13, 2024 | 0.19p | 0.20p | 0.18p | 0.19p | 50,534,076 |
Nov 12, 2024 | 0.21p | 0.22p | 0.18p | 0.19p | 65,550,482 |
Nov 11, 2024 | 0.21p | 0.23p | 0.20p | 0.21p | 115,010,692 |
Nov 8, 2024 | 0.24p | 0.25p | 0.20p | 0.22p | 98,537,973 |
Nov 7, 2024 | 0.24p | 0.25p | 0.23p | 0.24p | 51,218,008 |
Nov 6, 2024 | 0.20p | 0.25p | 0.20p | 0.23p | 77,917,335 |
Nov 5, 2024 | 0.20p | 0.24p | 0.20p | 0.21p | 165,064,052 |
Nov 4, 2024 | 0.18p | 0.22p | 0.17p | 0.20p | 111,413,905 |
Nov 1, 2024 | 0.17p | 0.18p | 0.17p | 0.18p | 4,461,834 |
Oct 31, 2024 | 0.17p | 0.18p | 0.17p | 0.17p | 18,461,003 |
Oct 30, 2024 | 0.17p | 0.17p | 0.17p | 0.17p | 784,320 |
Oct 29, 2024 | 0.18p | 0.19p | 0.17p | 0.17p | 58,446,889 |
Oct 28, 2024 | 0.16p | 0.20p | 0.15p | 0.18p | 345,861,626 |
Oct 25, 2024 | 0.16p | 0.16p | 0.15p | 0.16p | 26,691,540 |
Oct 24, 2024 | 0.16p | 0.16p | 0.16p | 0.16p | 11,519,632 |
Oct 23, 2024 | 0.15p | 0.17p | 0.15p | 0.16p | 5,636,517 |
Oct 22, 2024 | 0.15p | 0.15p | 0.15p | 0.15p | 6,090,108 |
Oct 21, 2024 | 0.16p | 0.17p | 0.15p | 0.15p | 72,403,183 |
Oct 18, 2024 | 0.16p | 0.17p | 0.15p | 0.16p | 103,010,070 |
Oct 17, 2024 | 0.14p | 0.17p | 0.10p | 0.17p | 105,911,316 |
Oct 16, 2024 | 0.11p | 0.16p | 0.11p | 0.14p | 132,634,545 |
Oct 15, 2024 | 0.10p | 0.12p | 0.10p | 0.11p | 115,335,896 |
Oct 14, 2024 | 0.10p | 0.11p | 0.09p | 0.10p | 22,343,462 |
Oct 11, 2024 | 0.10p | 0.11p | 0.10p | 0.10p | 13,269,483 |
Oct 10, 2024 | 0.10p | 0.11p | 0.10p | 0.10p | 17,330,578 |
Oct 9, 2024 | 0.11p | 0.11p | 0.10p | 0.10p | 4,499,738 |
Oct 8, 2024 | 0.10p | 0.11p | 0.10p | 0.11p | 16,856,233 |
Oct 7, 2024 | 0.12p | 0.12p | 0.10p | 0.10p | 42,426,912 |
Oct 4, 2024 | 0.10p | 0.13p | 0.10p | 0.12p | 40,303,269 |
Oct 3, 2024 | 0.10p | 0.11p | 0.10p | 0.10p | 26,381,821 |
Oct 2, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 33,804,556 |
Oct 1, 2024 | 0.10p | 0.11p | 0.10p | 0.10p | 26,515,707 |
Sep 30, 2024 | 0.10p | 0.11p | 0.10p | 0.10p | 31,502,973 |
Sep 27, 2024 | 0.11p | 0.11p | 0.10p | 0.10p | 16,157,615 |
Sep 26, 2024 | 0.10p | 0.12p | 0.10p | 0.11p | 129,781,384 |
Sep 25, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 21,336,047 |