1. Share Prices

  2. Corcel PLC (CRCL)

0.15p+0.00 (+0.00%)31 Dec 2024, 11:32
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 27, 20240.15p0.16p0.15p0.15p1,323,180
Dec 24, 20240.15p0.16p0.15p0.15p2,388,560
Dec 23, 20240.15p0.16p0.15p0.15p994,106
Dec 20, 20240.15p0.16p0.15p0.15p12,622,979
Dec 19, 20240.15p0.15p0.15p0.15p489,957
Dec 18, 20240.15p0.15p0.15p0.15p458,753
Dec 17, 20240.17p0.17p0.15p0.15p5,758,574
Dec 16, 20240.17p0.18p0.16p0.17p23,447,073
Dec 13, 20240.17p0.18p0.16p0.17p109,302
Dec 12, 20240.17p0.18p0.16p0.17p9,105
Dec 11, 20240.17p0.17p0.16p0.17p12,012,411
Dec 10, 20240.17p0.18p0.16p0.17p20,915,136
Dec 9, 20240.17p0.19p0.17p0.17p10,176,925
Dec 6, 20240.15p0.18p0.15p0.17p31,979,567
Dec 5, 20240.15p0.16p0.15p0.15p7,293,982
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.