Corcel (CRCL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Corcel

Date Open High Low Close* Volume
26/09/2022 0.33p 0.34p 0.31p 0.33p 108735
23/09/2022 0.33p 0.34p 0.31p 0.33p 1000713
22/09/2022 0.33p 0.33p 0.33p 0.33p 0
21/09/2022 0.33p 0.33p 0.30p 0.33p 1076882
20/09/2022 0.33p 0.34p 0.30p 0.33p 16358
19/09/2022 0.33p 0.33p 0.30p 0.33p 992018
16/09/2022 0.33p 0.33p 0.30p 0.33p 992018
15/09/2022 0.33p 0.34p 0.30p 0.33p 924664
14/09/2022 0.33p 0.33p 0.30p 0.33p 1754724
13/09/2022 0.38p 0.38p 0.30p 0.33p 7289467
12/09/2022 0.38p 0.38p 0.35p 0.38p 300
09/09/2022 0.38p 0.38p 0.35p 0.38p 167574
08/09/2022 0.38p 0.38p 0.35p 0.38p 785200
07/09/2022 0.38p 0.38p 0.35p 0.38p 1332215
06/09/2022 0.38p 0.38p 0.35p 0.38p 126000
05/09/2022 0.38p 0.38p 0.35p 0.38p 97305
02/09/2022 0.38p 0.38p 0.38p 0.38p 0
01/09/2022 0.38p 0.40p 0.35p 0.38p 113339
31/08/2022 0.38p 0.38p 0.35p 0.38p 530020
30/08/2022 0.38p 0.38p 0.33p 0.38p 578622
29/08/2022 0.38p 0.38p 0.38p 0.38p 298332
26/08/2022 0.38p 0.38p 0.38p 0.38p 298332
25/08/2022 0.35p 0.38p 0.32p 0.38p 1300439
24/08/2022 0.35p 0.37p 0.32p 0.35p 888402
23/08/2022 0.38p 0.39p 0.33p 0.35p 2224815
22/08/2022 0.38p 0.38p 0.37p 0.38p 58518
19/08/2022 0.38p 0.40p 0.35p 0.38p 1009296
18/08/2022 0.43p 0.43p 0.37p 0.38p 4494537
17/08/2022 0.43p 0.43p 0.40p 0.43p 1398014
16/08/2022 0.43p 0.44p 0.40p 0.43p 7653846
15/08/2022 0.43p 0.44p 0.40p 0.43p 1929766
12/08/2022 0.43p 0.44p 0.40p 0.43p 4366414
11/08/2022 0.43p 0.44p 0.40p 0.43p 4487320
10/08/2022 0.43p 0.43p 0.40p 0.43p 3192466
09/08/2022 0.38p 0.45p 0.35p 0.43p 3396285
08/08/2022 0.38p 0.40p 0.30p 0.38p 9375427
05/08/2022 0.38p 0.38p 0.35p 0.38p 152040
04/08/2022 0.38p 0.38p 0.34p 0.38p 4409914
03/08/2022 0.38p 0.38p 0.35p 0.38p 401050
02/08/2022 0.38p 0.38p 0.35p 0.38p 64723
01/08/2022 0.35p 0.38p 0.35p 0.38p 2494841
29/07/2022 0.38p 0.40p 0.35p 0.38p 4458581
28/07/2022 0.38p 0.39p 0.35p 0.38p 18770004
27/07/2022 0.40p 0.44p 0.35p 0.38p 25764750
26/07/2022 0.38p 0.44p 0.37p 0.40p 2013398
25/07/2022 0.38p 0.39p 0.35p 0.38p 1042715
22/07/2022 0.38p 0.40p 0.35p 0.38p 509400
21/07/2022 0.38p 0.40p 0.37p 0.38p 4935375
20/07/2022 0.43p 0.43p 0.35p 0.38p 4389272
19/07/2022 0.50p 0.54p 0.50p 0.50p 300370
18/07/2022 0.50p 0.55p 0.45p 0.50p 151336
15/07/2022 0.50p 0.55p 0.47p 0.50p 1013671
14/07/2022 0.50p 0.55p 0.50p 0.50p 922975
13/07/2022 0.50p 0.55p 0.48p 0.50p 257002
12/07/2022 0.50p 0.55p 0.50p 0.50p 700
11/07/2022 0.50p 0.52p 0.48p 0.50p 811295
08/07/2022 0.50p 0.55p 0.48p 0.50p 863795
07/07/2022 0.48p 0.55p 0.45p 0.50p 10028086
06/07/2022 0.53p 0.55p 0.47p 0.48p 3357494
05/07/2022 0.58p 0.58p 0.50p 0.53p 3040780
04/07/2022 0.58p 0.60p 0.55p 0.58p 1414333
01/07/2022 0.63p 0.63p 0.55p 0.58p 2255280
30/06/2022 0.70p 0.70p 0.56p 0.60p 4755077
29/06/2022 0.70p 0.70p 0.65p 0.70p 621922
28/06/2022 0.70p 0.72p 0.70p 0.70p 275958
27/06/2022 0.68p 0.75p 0.65p 0.70p 2009030
24/06/2022 0.80p 0.82p 0.62p 0.68p 3712452
23/06/2022 0.83p 0.85p 0.80p 0.80p 1647383
22/06/2022 1.03p 1.05p 0.80p 0.83p 5294805
21/06/2022 1.05p 1.10p 1.00p 1.03p 1015939
20/06/2022 1.05p 1.10p 1.05p 1.05p 103757
17/06/2022 1.13p 1.13p 1.01p 1.05p 1704817
16/06/2022 1.15p 1.18p 1.05p 1.13p 653847
15/06/2022 1.15p 1.18p 1.15p 1.15p 609801
14/06/2022 1.18p 1.18p 1.11p 1.15p 277103
13/06/2022 1.18p 1.25p 1.15p 1.18p 1526294
10/06/2022 1.20p 1.20p 1.15p 1.18p 273104
09/06/2022 1.20p 1.22p 1.20p 1.20p 673247
08/06/2022 1.23p 1.25p 1.15p 1.20p 378949
07/06/2022 1.30p 1.32p 1.16p 1.23p 1027885
06/06/2022 1.25p 1.30p 1.15p 1.23p 309777
03/06/2022 1.25p 1.25p 1.16p 1.25p 560786
02/06/2022 1.25p 1.25p 1.16p 1.25p 560786
01/06/2022 1.25p 1.25p 1.16p 1.25p 560786
31/05/2022 1.25p 1.30p 1.20p 1.25p 8538076
30/05/2022 1.25p 1.29p 1.20p 1.25p 478186
27/05/2022 1.28p 1.30p 1.20p 1.25p 535301
26/05/2022 1.33p 1.33p 1.25p 1.28p 276083
25/05/2022 1.35p 1.40p 1.25p 1.33p 258372
24/05/2022 1.35p 1.35p 1.30p 1.35p 305921
23/05/2022 1.35p 1.35p 1.30p 1.35p 1117
20/05/2022 1.35p 1.38p 1.32p 1.35p 235877
19/05/2022 1.40p 1.40p 1.30p 1.35p 209572
18/05/2022 1.40p 1.40p 1.30p 1.40p 976182
17/05/2022 1.30p 1.40p 1.30p 1.40p 1347209
16/05/2022 1.25p 1.26p 1.17p 1.23p 485570
13/05/2022 1.25p 1.30p 1.15p 1.25p 243703
12/05/2022 1.30p 1.30p 1.21p 1.25p 939611
11/05/2022 1.28p 1.35p 1.24p 1.24p 686829
10/05/2022 1.33p 1.35p 1.25p 1.28p 586900
09/05/2022 1.43p 1.55p 1.30p 1.33p 1192592
06/05/2022 1.43p 1.43p 1.35p 1.43p 153406
05/05/2022 1.43p 1.50p 1.40p 1.43p 326000
04/05/2022 1.45p 1.45p 1.35p 1.43p 324528
03/05/2022 1.45p 1.45p 1.35p 1.45p 90077
02/05/2022 1.45p 1.50p 1.35p 1.45p 1593419
29/04/2022 1.45p 1.50p 1.35p 1.45p 1593419
28/04/2022 1.43p 1.55p 1.40p 1.45p 10336360
27/04/2022 1.35p 1.39p 1.32p 1.35p 454167
26/04/2022 1.35p 1.40p 1.32p 1.35p 203500
25/04/2022 1.43p 1.50p 1.30p 1.35p 2666512
22/04/2022 1.43p 1.50p 1.40p 1.43p 599308
21/04/2022 1.43p 1.50p 1.37p 1.43p 73316
20/04/2022 1.43p 1.47p 1.36p 1.43p 1376526
19/04/2022 1.48p 1.53p 1.35p 1.43p 1042797
18/04/2022 1.43p 1.55p 1.35p 1.48p 3719036
15/04/2022 1.43p 1.55p 1.35p 1.48p 3719036
14/04/2022 1.43p 1.55p 1.35p 1.48p 3719036
13/04/2022 1.43p 1.48p 1.35p 1.43p 971450
12/04/2022 1.43p 1.50p 1.36p 1.43p 217148
11/04/2022 1.45p 1.50p 1.41p 1.43p 249589
08/04/2022 1.45p 1.48p 1.40p 1.45p 487186
07/04/2022 1.48p 1.50p 1.40p 1.45p 397295
06/04/2022 1.48p 1.49p 1.45p 1.48p 386262
05/04/2022 1.53p 1.60p 1.45p 1.48p 1136230
04/04/2022 1.50p 1.60p 1.45p 1.53p 1419859
01/04/2022 1.45p 1.60p 1.40p 1.50p 1906229
31/03/2022 1.38p 1.48p 1.30p 1.45p 37476400
30/03/2022 1.45p 1.45p 1.35p 1.38p 576113
29/03/2022 1.48p 1.50p 1.40p 1.45p 1764701
28/03/2022 1.45p 1.55p 1.40p 1.48p 519941
25/03/2022 1.45p 1.45p 1.40p 1.45p 1115005
24/03/2022 1.45p 1.47p 1.40p 1.45p 1138556
23/03/2022 1.48p 1.51p 1.40p 1.45p 881545
22/03/2022 1.40p 1.55p 1.35p 1.48p 4903080
21/03/2022 1.38p 1.40p 1.30p 1.35p 2123590
18/03/2022 1.45p 1.45p 1.35p 1.40p 3651032
17/03/2022 1.48p 1.50p 1.37p 1.45p 5326888
16/03/2022 1.63p 1.63p 1.40p 1.48p 10708052
15/03/2022 1.63p 1.70p 1.50p 1.60p 1281768
14/03/2022 1.58p 1.70p 1.56p 1.63p 1972306
11/03/2022 1.55p 1.70p 1.50p 1.58p 4072122
10/03/2022 1.55p 1.70p 1.50p 1.55p 3231339
09/03/2022 1.45p 1.60p 1.40p 1.49p 2643405
08/03/2022 1.33p 1.55p 1.25p 1.40p 1903442
07/03/2022 1.35p 1.40p 1.33p 1.33p 217672
04/03/2022 1.35p 1.40p 1.25p 1.35p 553785
03/03/2022 1.35p 1.45p 1.26p 1.35p 758107
02/03/2022 1.28p 1.30p 1.25p 1.28p 1877663
01/03/2022 1.35p 1.40p 1.25p 1.28p 6213337
28/02/2022 1.40p 1.41p 1.30p 1.41p 488812
25/02/2022 1.40p 1.44p 1.28p 1.35p 1352260
24/02/2022 1.23p 1.60p 1.14p 1.40p 17533400
23/02/2022 1.18p 1.24p 1.15p 1.23p 2783724
22/02/2022 1.25p 1.25p 1.10p 1.18p 6950584
21/02/2022 1.38p 1.45p 1.20p 1.23p 6205374
18/02/2022 1.38p 1.38p 1.30p 1.38p 122876
17/02/2022 1.38p 1.38p 1.30p 1.38p 36269
16/02/2022 1.38p 1.38p 1.30p 1.38p 182505
15/02/2022 1.38p 1.43p 1.30p 1.38p 35079
14/02/2022 1.38p 1.45p 1.38p 1.38p 25553
11/02/2022 1.30p 1.43p 1.25p 1.38p 901684
10/02/2022 1.33p 1.40p 1.20p 1.30p 955918
09/02/2022 1.33p 1.40p 1.27p 1.33p 1329544
08/02/2022 1.33p 1.35p 1.26p 1.33p 790768
07/02/2022 1.33p 1.40p 1.20p 1.33p 1377898
04/02/2022 1.35p 1.55p 1.30p 1.33p 3803736
03/02/2022 1.38p 1.40p 1.30p 1.35p 308720
02/02/2022 1.40p 1.50p 1.30p 1.38p 3232297
01/02/2022 1.55p 1.60p 1.40p 1.43p 8011873
31/01/2022 1.63p 1.70p 1.50p 1.55p 856664
28/01/2022 1.63p 1.63p 1.55p 1.63p 294141
27/01/2022 1.63p 1.63p 1.55p 1.63p 153357
26/01/2022 1.55p 1.70p 1.50p 1.63p 3110396
25/01/2022 1.63p 1.70p 1.50p 1.55p 1715276
24/01/2022 1.83p 1.90p 1.51p 1.63p 7768603
21/01/2022 1.83p 1.90p 1.78p 1.83p 841552
20/01/2022 2.00p 2.00p 1.77p 1.83p 2480534
19/01/2022 1.93p 2.04p 1.60p 1.85p 7822203
18/01/2022 2.03p 2.10p 1.80p 1.93p 15847991
17/01/2022 1.88p 2.20p 1.85p 2.00p 7499586
14/01/2022 1.90p 1.95p 1.75p 1.90p 5928764
13/01/2022 1.65p 2.04p 1.56p 1.80p 10424139
12/01/2022 1.60p 1.70p 1.51p 1.60p 1118715
10/01/2022 1.60p 1.90p 1.45p 1.60p 13614159
07/01/2022 1.45p 1.45p 1.40p 1.45p 295000
06/01/2022 1.53p 1.60p 1.42p 1.45p 1053222
05/01/2022 1.48p 1.60p 1.40p 1.52p 3980047
04/01/2022 1.50p 1.55p 1.37p 1.48p 524691
31/12/2021 1.35p 1.55p 1.35p 1.50p 909650
30/12/2021 1.35p 1.40p 1.30p 1.35p 339908
29/12/2021 1.20p 1.40p 1.17p 1.35p 2252349
24/12/2021 1.15p 1.25p 1.09p 1.18p 531085
23/12/2021 1.15p 1.18p 1.15p 1.15p 500000
22/12/2021 1.13p 1.20p 1.02p 1.15p 2112336
21/12/2021 1.13p 1.17p 1.05p 1.13p 1176419
20/12/2021 1.15p 1.20p 1.05p 1.13p 10372193
17/12/2021 1.15p 1.20p 1.10p 1.15p 935674
16/12/2021 1.18p 1.20p 1.10p 1.15p 113201
15/12/2021 1.18p 1.18p 1.11p 1.18p 19990

*Close Price adjusted for both dividends and splits