1. Share Prices

  2. Corcel PLC (CRCL)

0.19p-0.01 (-2.63%)19 Nov 2024, 17:18
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
Nov 18, 20240.20p0.22p0.18p0.19p100,682,431
Nov 15, 20240.20p0.21p0.19p0.20p38,036,456
Nov 14, 20240.19p0.22p0.16p0.20p151,022,652
Nov 13, 20240.19p0.20p0.18p0.19p50,534,076
Nov 12, 20240.21p0.22p0.18p0.19p65,550,482
Nov 11, 20240.21p0.23p0.20p0.21p115,010,692
Nov 8, 20240.24p0.25p0.20p0.22p98,537,973
Nov 7, 20240.24p0.25p0.23p0.24p51,218,008
Nov 6, 20240.20p0.25p0.20p0.23p77,917,335
Nov 5, 20240.20p0.24p0.20p0.21p165,064,052
Nov 4, 20240.18p0.22p0.17p0.20p111,413,905
Nov 1, 20240.17p0.18p0.17p0.18p4,461,834
Oct 31, 20240.17p0.18p0.17p0.17p18,461,003
Oct 30, 20240.17p0.17p0.17p0.17p784,320
Oct 29, 20240.18p0.19p0.17p0.17p58,446,889
Oct 28, 20240.16p0.20p0.15p0.18p345,861,626
Oct 25, 20240.16p0.16p0.15p0.16p26,691,540
Oct 24, 20240.16p0.16p0.16p0.16p11,519,632
Oct 23, 20240.15p0.17p0.15p0.16p5,636,517
Oct 22, 20240.15p0.15p0.15p0.15p6,090,108
Oct 21, 20240.16p0.17p0.15p0.15p72,403,183
Oct 18, 20240.16p0.17p0.15p0.16p103,010,070
Oct 17, 20240.14p0.17p0.10p0.17p105,911,316
Oct 16, 20240.11p0.16p0.11p0.14p132,634,545
Oct 15, 20240.10p0.12p0.10p0.11p115,335,896
Oct 14, 20240.10p0.11p0.09p0.10p22,343,462
Oct 11, 20240.10p0.11p0.10p0.10p13,269,483
Oct 10, 20240.10p0.11p0.10p0.10p17,330,578
Oct 9, 20240.11p0.11p0.10p0.10p4,499,738
Oct 8, 20240.10p0.11p0.10p0.11p16,856,233
Oct 7, 20240.12p0.12p0.10p0.10p42,426,912
Oct 4, 20240.10p0.13p0.10p0.12p40,303,269
Oct 3, 20240.10p0.11p0.10p0.10p26,381,821
Oct 2, 20240.10p0.10p0.10p0.10p33,804,556
Oct 1, 20240.10p0.11p0.10p0.10p26,515,707
Sep 30, 20240.10p0.11p0.10p0.10p31,502,973
Sep 27, 20240.11p0.11p0.10p0.10p16,157,615
Sep 26, 20240.10p0.12p0.10p0.11p129,781,384
Sep 25, 20240.10p0.10p0.10p0.10p21,336,047
Sep 24, 20240.10p0.12p0.10p0.10p29,053,154
Sep 23, 20240.11p0.13p0.10p0.13p15,962,291
Sep 20, 20240.10p0.12p0.10p0.11p2,699,575
Sep 19, 20240.10p0.11p0.10p0.10p7,018,942
Sep 18, 20240.10p0.11p0.10p0.10p8,718,440
Sep 17, 20240.10p0.10p0.10p0.10p520,140
Sep 16, 20240.10p0.11p0.10p0.10p398,158
Sep 13, 20240.12p0.12p0.10p0.10p8,405,275
Sep 12, 20240.12p0.12p0.11p0.12p3,375,324
Sep 11, 20240.13p0.13p0.11p0.12p5,987,837
Sep 10, 20240.13p0.13p0.12p0.13p942,341
123456
Showing 1 to 50 of 253

Most Read

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bodycote PLC621.008.00
Vesuvius PLC399.007.98
Petershill Partners PLC256.006.22
Hochschild Mining PLC225.504.16
Crest Nicholson Holdings PLC153.304.00
The Renewables Infrastructure Group Limited92.903.80

Fallers

CompanyPrice% Chg
Diploma PLC4,174.00-7.98
Burberry Group PLC859.40-5.06
Big Yellow Group PLC1,098.00-4.85
Ceres Power Holdings PLC168.00-3.50
Close Brothers Group PLC199.20-3.49
Aston Martin Lagonda Global Holdings PLC106.40-3.36