1. Share Prices

  2. Corcel PLC (CRCL)

0.13p-0.01 (-3.70%)22 Jul 2024, 16:05
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
Jul 22, 20240.13p0.14p0.11p0.13p10,405,624
Jul 19, 20240.14p0.14p0.12p0.14p1,487,833
Jul 18, 20240.14p0.14p0.13p0.14p8,811,257
Jul 17, 20240.14p0.15p0.13p0.13p23,343,083
Jul 16, 20240.15p0.16p0.13p0.14p14,228,140
Jul 15, 20240.15p0.16p0.14p0.15p2,511,617
Jul 12, 20240.15p0.16p0.14p0.15p927,192
Jul 11, 20240.15p0.16p0.14p0.15p2,263,665
Jul 10, 20240.13p0.17p0.11p0.15p28,041,765
Jul 9, 20240.13p0.14p0.11p0.13p1,927,510
Jul 8, 20240.13p0.14p0.12p0.13p240,970
Jul 5, 20240.12p0.14p0.11p0.13p5,675,514
Jul 4, 20240.12p0.13p0.11p0.12p2,387,361
Jul 3, 20240.12p0.13p0.10p0.12p4,535,197
Jul 2, 20240.12p0.13p0.11p0.12p24,742,803
Jul 1, 20240.14p0.15p0.11p0.12p26,326,558
Jun 28, 20240.14p0.15p0.13p0.14p6,288,769
Jun 27, 20240.14p0.15p0.13p0.14p2,203,946
Jun 26, 20240.14p0.15p0.13p0.14p2,066,200
Jun 25, 20240.13p0.14p0.12p0.14p9,092,706
Jun 24, 20240.13p0.13p0.11p0.13p3,657,743
Jun 21, 20240.12p0.13p0.11p0.13p7,610,304
Jun 20, 20240.12p0.12p0.11p0.12p2,070,643
Jun 19, 20240.12p0.12p0.11p0.12p2,832,214
Jun 18, 20240.12p0.13p0.11p0.12p3,822,859
Jun 17, 20240.14p0.14p0.10p0.12p25,464,200
Jun 14, 20240.18p0.19p0.13p0.13p19,030,199
Jun 13, 20240.18p0.19p0.17p0.18p2,963,235
Jun 12, 20240.19p0.20p0.16p0.18p9,130,733
Jun 11, 20240.15p0.22p0.15p0.20p87,016,598
Jun 10, 20240.15p0.16p0.15p0.15p9,846,540
Jun 7, 20240.12p0.18p0.11p0.16p65,477,927
Jun 6, 20240.11p0.12p0.10p0.10p9,394,259
Jun 5, 20240.10p0.12p0.10p0.11p15,919,294
Jun 4, 20240.13p0.14p0.10p0.11p37,075,016
Jun 3, 20240.17p0.18p0.11p0.13p76,874,210
May 31, 20240.28p0.29p0.15p0.17p65,512,056
May 30, 20240.28p0.29p0.27p0.28p3,724,811
May 29, 20240.33p0.32p0.26p0.28p27,865,832
May 28, 20240.33p0.35p0.30p0.30p992,057
May 24, 20240.33p0.35p0.30p0.33p558,424
May 23, 20240.33p0.33p0.31p0.33p1,869,575
May 22, 20240.33p0.35p0.30p0.33p1,860,440
May 21, 20240.33p0.33p0.30p0.33p3,302,822
May 20, 20240.34p0.35p0.31p0.33p4,390,855
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
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.