0.15p+0.02 (+12.96%)23 Aug 2024, 16:22
Corcel PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 372,386 |
Jul 22, 2024 | 0.13p | 0.14p | 0.11p | 0.13p | 10,405,624 |
Jul 19, 2024 | 0.14p | 0.14p | 0.12p | 0.14p | 1,487,833 |
Jul 18, 2024 | 0.14p | 0.14p | 0.13p | 0.14p | 8,811,257 |
Jul 17, 2024 | 0.14p | 0.15p | 0.13p | 0.13p | 23,343,083 |
Jul 16, 2024 | 0.15p | 0.16p | 0.13p | 0.14p | 14,228,140 |
Jul 15, 2024 | 0.15p | 0.16p | 0.14p | 0.15p | 2,511,617 |
Jul 12, 2024 | 0.15p | 0.16p | 0.14p | 0.15p | 927,192 |
Jul 11, 2024 | 0.15p | 0.16p | 0.14p | 0.15p | 2,263,665 |
Jul 10, 2024 | 0.13p | 0.17p | 0.11p | 0.15p | 28,041,765 |
Jul 9, 2024 | 0.13p | 0.14p | 0.11p | 0.13p | 1,927,510 |
Jul 8, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 240,970 |
Jul 5, 2024 | 0.12p | 0.14p | 0.11p | 0.13p | 5,675,514 |
Jul 4, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 2,387,361 |
Jul 3, 2024 | 0.12p | 0.13p | 0.10p | 0.12p | 4,535,197 |
Jul 2, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 24,742,803 |
Jul 1, 2024 | 0.14p | 0.15p | 0.11p | 0.12p | 26,326,558 |
Jun 28, 2024 | 0.14p | 0.15p | 0.13p | 0.14p | 6,288,769 |
Jun 27, 2024 | 0.14p | 0.15p | 0.13p | 0.14p | 2,203,946 |
Jun 26, 2024 | 0.14p | 0.15p | 0.13p | 0.14p | 2,066,200 |
Jun 25, 2024 | 0.13p | 0.14p | 0.12p | 0.14p | 9,092,706 |
Jun 24, 2024 | 0.13p | 0.13p | 0.11p | 0.13p | 3,657,743 |
Jun 21, 2024 | 0.12p | 0.13p | 0.11p | 0.13p | 7,610,304 |
Jun 20, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 2,070,643 |
Jun 19, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 2,832,214 |
Jun 18, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 3,822,859 |
Jun 17, 2024 | 0.14p | 0.14p | 0.10p | 0.12p | 25,464,200 |
Jun 14, 2024 | 0.18p | 0.19p | 0.13p | 0.13p | 19,030,199 |
Jun 13, 2024 | 0.18p | 0.19p | 0.17p | 0.18p | 2,963,235 |
Jun 12, 2024 | 0.19p | 0.20p | 0.16p | 0.18p | 9,130,733 |
Jun 11, 2024 | 0.15p | 0.22p | 0.15p | 0.20p | 87,016,598 |
Jun 10, 2024 | 0.15p | 0.16p | 0.15p | 0.15p | 9,846,540 |
Jun 7, 2024 | 0.12p | 0.18p | 0.11p | 0.16p | 65,477,927 |
Jun 6, 2024 | 0.11p | 0.12p | 0.10p | 0.10p | 9,394,259 |
Jun 5, 2024 | 0.10p | 0.12p | 0.10p | 0.11p | 15,919,294 |
Jun 4, 2024 | 0.13p | 0.14p | 0.10p | 0.11p | 37,075,016 |
Jun 3, 2024 | 0.17p | 0.18p | 0.11p | 0.13p | 76,874,210 |
May 31, 2024 | 0.28p | 0.29p | 0.15p | 0.17p | 65,512,056 |
May 30, 2024 | 0.28p | 0.29p | 0.27p | 0.28p | 3,724,811 |
May 29, 2024 | 0.33p | 0.32p | 0.26p | 0.28p | 27,865,832 |
May 28, 2024 | 0.33p | 0.35p | 0.30p | 0.30p | 992,057 |
May 24, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 558,424 |
May 23, 2024 | 0.33p | 0.33p | 0.31p | 0.33p | 1,869,575 |
May 22, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 1,860,440 |
May 21, 2024 | 0.33p | 0.33p | 0.30p | 0.33p | 3,302,822 |
May 20, 2024 | 0.34p | 0.35p | 0.31p | 0.33p | 4,390,855 |
May 17, 2024 | 0.34p | 0.35p | 0.33p | 0.34p | 1,588,512 |
May 16, 2024 | 0.34p | 0.37p | 0.32p | 0.34p | 6,318,273 |
May 15, 2024 | 0.38p | 0.40p | 0.33p | 0.34p | 2,618,169 |
May 14, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 6,740,613 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.