1. Share Prices

  2. Corcel PLC (CRCL)

0.16p+0.00 (+0.00%)24 Dec 2024, 11:10
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
Dec 4, 20240.15p0.16p0.15p0.15p17,661,879
Dec 3, 20240.15p0.16p0.15p0.15p4,318,059
Dec 2, 20240.15p0.16p0.14p0.15p28,300,173
Nov 29, 20240.14p0.15p0.14p0.15p35,284,549
Nov 28, 20240.15p0.15p0.14p0.14p46,412,354
Nov 27, 20240.17p0.17p0.15p0.15p13,894,049
Nov 26, 20240.17p0.17p0.16p0.17p2,178,438
Nov 25, 20240.17p0.17p0.17p0.17p56,793,431
Nov 22, 20240.17p0.17p0.17p0.17p24,202,326
Nov 21, 20240.18p0.19p0.16p0.17p17,310,308
Nov 20, 20240.18p0.19p0.17p0.18p15,938,021
Nov 19, 20240.19p0.19p0.18p0.18p31,537,816
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
123456
Showing 1 to 50 of 255

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.