0.39p-0.11 (-22.00%)28 Mar 2024, 17:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Corcel PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20240.80p0.80p0.46p0.50p23,099,456
Mar 26, 20240.78p0.81p0.70p0.80p2,477,756
Mar 25, 20240.85p0.87p0.75p0.78p3,469,684
Mar 22, 20240.82p0.90p0.80p0.85p944,890
Mar 21, 20240.78p0.85p0.78p0.82p7,126,920
Mar 20, 20240.78p0.79p0.75p0.78p687,916
Mar 19, 20240.80p0.81p0.75p0.78p7,931,710
Mar 18, 20240.82p0.85p0.77p0.80p2,799,830
Mar 15, 20240.80p0.85p0.80p0.82p5,484,731
Mar 14, 20240.82p0.85p0.80p0.82p2,023,112
Mar 13, 20240.82p0.85p0.80p0.82p5,085,580
Mar 12, 20240.82p0.85p0.78p0.82p10,437,083
Mar 11, 20240.90p0.93p0.82p0.82p5,769,772
Mar 8, 20240.93p0.95p0.85p0.90p3,414,297
Mar 7, 20240.93p0.95p0.85p0.93p5,289,649
Mar 6, 20240.90p0.97p0.85p0.93p7,730,691
Mar 5, 20240.88p0.96p0.85p0.90p15,954,251
Mar 4, 20240.88p0.90p0.82p0.88p7,181,662
Mar 1, 20241.02p1.05p0.85p0.88p10,229,470
Feb 29, 20240.93p1.03p0.80p0.80p21,451,114
Feb 28, 20240.85p0.90p0.83p0.88p2,948,291
Feb 27, 20240.85p0.90p0.80p0.85p10,502,070
Feb 26, 20240.72p0.80p0.72p0.80p2,114,428
Feb 23, 20240.88p0.90p0.72p0.85p11,811,934
Feb 22, 20240.82p0.95p0.80p0.85p26,668,035
Feb 21, 20240.88p1.00p0.79p0.82p10,069,384
Feb 20, 20240.75p1.00p0.75p0.85p32,606,447
Feb 19, 20240.80p0.81p0.72p0.75p4,105,490
Feb 16, 20240.82p0.85p0.75p0.80p1,631,208
Feb 15, 20240.82p0.85p0.78p0.82p3,966,514
Feb 14, 20240.78p0.85p0.75p0.81p8,147,727
Feb 13, 20240.82p0.85p0.76p0.78p17,501,512
Feb 12, 20240.95p1.00p0.80p0.82p27,323,877
Feb 9, 20240.95p0.97p0.91p0.95p6,263,226
Feb 8, 20241.00p1.00p0.90p0.95p8,781,611
Feb 7, 20240.95p1.02p0.90p1.00p5,436,336
Feb 6, 20240.97p1.00p0.90p0.95p12,298,349
Feb 5, 20241.02p1.05p0.95p0.97p11,361,037
Feb 2, 20241.05p1.07p1.00p1.02p4,044,173
Feb 1, 20241.07p1.15p1.00p1.05p31,367,853
Jan 31, 20240.97p1.10p0.90p1.05p11,477,247
Jan 30, 20240.97p1.00p0.92p0.97p3,481,152
Jan 29, 20241.05p1.10p0.95p0.97p7,462,247
Jan 26, 20240.90p1.15p0.85p1.03p30,465,960
Jan 25, 20240.93p0.95p0.83p0.86p4,771,647
Jan 24, 20241.00p1.05p0.90p0.93p4,998,930
Jan 23, 20241.02p1.05p0.95p1.00p11,272,752
Jan 22, 20241.10p1.14p0.96p1.02p31,954,746
Jan 19, 20241.38p1.40p1.08p1.10p30,075,548
Jan 18, 20241.18p1.40p1.15p1.35p17,220,020
Showing 1 to 50 of 249