1. Share Prices

  2. Corcel PLC (CRCL)

0.34p+0.00 (+0.00%)17 May 2024, 15:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Corcel PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20240.34p0.35p0.33p0.34p1,588,512
May 16, 20240.34p0.37p0.32p0.34p6,318,273
May 15, 20240.38p0.40p0.33p0.34p2,618,169
May 14, 20240.38p0.40p0.35p0.38p6,740,613
May 13, 20240.38p0.40p0.35p0.35p7,068,965
May 10, 20240.38p0.36p0.36p0.38p500,305
May 9, 20240.38p0.40p0.35p0.38p9,256,068
May 8, 20240.38p0.40p0.35p0.38p23,168,331
May 7, 20240.38p0.45p0.35p0.38p15,290,429
May 3, 20240.42p0.45p0.40p0.38p2,668,384
May 2, 20240.42p0.45p0.40p0.42p3,758,360
May 1, 20240.42p0.45p0.40p0.45p10,790,100
Apr 30, 20240.38p0.45p0.35p0.42p17,160,231
Apr 29, 20240.38p0.40p0.36p0.38p1,895,085
Apr 26, 20240.38p0.40p0.35p0.38p2,172,239
Apr 25, 20240.36p0.75p0.32p0.38p102,057,948
Apr 24, 20240.36p0.36p0.33p0.36p3,995,232
Apr 23, 20240.38p0.40p0.32p0.36p14,397,856
Apr 22, 20240.33p0.35p0.30p0.33p820,117
Apr 19, 20240.35p0.35p0.30p0.33p2,767,803
Apr 18, 20240.33p0.34p0.32p0.33p3,482,215
Apr 17, 20240.34p0.37p0.30p0.33p20,245,298
Apr 16, 20240.28p0.37p0.25p0.34p65,914,024
Apr 15, 20240.42p0.45p0.27p0.31p43,547,036
Apr 12, 20240.36p0.38p0.35p0.36p4,380,285
Apr 11, 20240.42p0.45p0.34p0.36p11,890,446
Apr 10, 20240.42p0.41p0.40p0.42p7,186,594
Apr 9, 20240.42p0.45p0.35p0.42p13,034,412
Apr 8, 20240.45p0.50p0.40p0.42p3,787,106
Apr 5, 20240.40p0.50p0.35p0.45p6,480,874
Apr 4, 20240.38p0.45p0.39p0.40p16,027,384
Apr 3, 20240.42p0.45p0.35p0.38p22,344,362
Apr 2, 20240.38p0.45p0.35p0.42p14,035,394
Mar 28, 20240.47p0.50p0.31p0.39p92,221,083
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
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.