Shares Magazine
0.18p+0.00 (+2.29%)02 May 2025, 16:35
Corcel PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.17p | 0.18p | 0.17p | 0.18p | 6,464,372 |
| May 1, 2025 | 0.20p | 0.21p | 0.17p | 0.17p | 36,232,429 |
| Apr 30, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 12,456,639 |
| Apr 29, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 16,816,470 |
| Apr 28, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 38,805,098 |
| Apr 25, 2025 | 0.18p | 0.21p | 0.17p | 0.20p | 59,522,220 |
| Apr 24, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 60,302,005 |
| Apr 23, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 8,971,923 |
| Apr 22, 2025 | 0.17p | 0.17p | 0.15p | 0.17p | 117,055,395 |
| Apr 17, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 25,475,831 |
| Apr 16, 2025 | 0.15p | 0.17p | 0.14p | 0.17p | 44,640,449 |
| Apr 15, 2025 | 0.15p | 0.15p | 0.14p | 0.15p | 12,918,451 |
| Apr 14, 2025 | 0.15p | 0.15p | 0.14p | 0.15p | 7,715,254 |
| Apr 11, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 18,674,018 |
| Apr 10, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 8,793,631 |
| Apr 9, 2025 | 0.15p | 0.16p | 0.14p | 0.15p | 68,695,450 |
| Apr 8, 2025 | 0.16p | 0.16p | 0.15p | 0.15p | 2,251,460 |
| Apr 7, 2025 | 0.16p | 0.16p | 0.15p | 0.15p | 31,773,228 |
| Apr 4, 2025 | 0.16p | 0.17p | 0.15p | 0.16p | 6,720,491 |
| Apr 3, 2025 | 0.17p | 0.17p | 0.16p | 0.16p | 11,374,444 |
| Apr 2, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 7,754,248 |
| Apr 1, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 8,093,299 |
| Mar 31, 2025 | 0.18p | 0.18p | 0.17p | 0.17p | 2,726,252 |
| Mar 28, 2025 | 0.18p | 0.18p | 0.18p | 0.18p | 4,612,584 |
| Mar 27, 2025 | 0.18p | 0.18p | 0.18p | 0.18p | 30,294,811 |
| Mar 26, 2025 | 0.18p | 0.18p | 0.18p | 0.18p | 9,485,705 |
| Mar 25, 2025 | 0.18p | 0.19p | 0.18p | 0.18p | 7,492,074 |
| Mar 24, 2025 | 0.18p | 0.19p | 0.18p | 0.18p | 8,098,824 |
| Mar 21, 2025 | 0.18p | 0.19p | 0.18p | 0.18p | 14,319,779 |
| Mar 20, 2025 | 0.18p | 0.19p | 0.18p | 0.18p | 114,437,650 |
| Mar 19, 2025 | 0.19p | 0.20p | 0.18p | 0.18p | 1,466,807 |
| Mar 18, 2025 | 0.20p | 0.20p | 0.18p | 0.19p | 40,731,839 |
| Mar 17, 2025 | 0.20p | 0.21p | 0.20p | 0.20p | 21,783,266 |
| Mar 14, 2025 | 0.19p | 0.21p | 0.19p | 0.20p | 30,788,259 |
| Mar 13, 2025 | 0.18p | 0.20p | 0.18p | 0.19p | 58,444,046 |
| Mar 12, 2025 | 0.18p | 0.19p | 0.18p | 0.18p | 42,307,813 |
| Mar 11, 2025 | 0.18p | 0.18p | 0.17p | 0.18p | 9,314,781 |
| Mar 10, 2025 | 0.19p | 0.20p | 0.17p | 0.17p | 24,392,722 |
| Mar 7, 2025 | 0.17p | 0.20p | 0.18p | 0.19p | 40,632,850 |
| Mar 6, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 22,075,681 |
| Mar 5, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 79,232,209 |
| Mar 4, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 66,864,928 |
| Mar 3, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 39,819,024 |
| Feb 28, 2025 | 0.19p | 0.19p | 0.17p | 0.18p | 115,446,122 |
| Feb 27, 2025 | 0.19p | 0.20p | 0.16p | 0.19p | 417,589,601 |
| Feb 26, 2025 | 0.18p | 0.23p | 0.18p | 0.20p | 174,373,368 |
| Feb 25, 2025 | 0.19p | 0.20p | 0.18p | 0.18p | 89,106,348 |
| Feb 24, 2025 | 0.20p | 0.20p | 0.18p | 0.19p | 8,007,512 |
| Feb 21, 2025 | 0.18p | 0.19p | 0.18p | 0.18p | 48,044,774 |
| Feb 20, 2025 | 0.18p | 0.20p | 0.17p | 0.18p | 21,727,669 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.