Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Corcel Plc (CRCL)
Corcel Plc (CRCL) Historical

CRCL Corcel Plc

0.165

0.06 (57.14%)

Last Updated: 09:45:43

Delayed by 15 minutes

CRCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.105	-0.005	-4.55%	0.11	0.11	0.105	9,394,259
Jun 05 2024	0.11	0.00	0.00%	0.105	0.11	0.105	15,919,293
Jun 04 2024	0.11	-0.02	-15.38%	0.13	0.13	0.105	37,075,013
Jun 03 2024	0.13	-0.04	-23.53%	0.17	0.17	0.1075	76,874,190
May 31 2024	0.17	-0.11	-39.29%	0.28	0.28	0.155	55,762,053
May 30 2024	0.28	0.005	1.82%	0.275	0.28	0.275	3,724,810
May 29 2024	0.275	-0.025	-8.33%	0.325	0.325	0.26	27,865,832
May 28 2024	0.30	-0.025	-7.69%	0.325	0.325	0.30	992,057
May 24 2024	0.325	0.00	0.00%	0.325	0.325	0.325	558,424
May 23 2024	0.325	0.00	0.00%	0.325	0.325	0.325	1,869,575
May 22 2024	0.325	0.00	0.00%	0.325	0.325	0.325	1,860,440
May 21 2024	0.325	0.00	0.00%	0.325	0.325	0.325	3,302,822
May 20 2024	0.325	-0.01	-2.99%	0.335	0.335	0.325	4,390,855
May 17 2024	0.335	0.00	0.00%	0.335	0.335	0.335	1,588,512
May 16 2024	0.335	-0.01	-2.90%	0.345	0.345	0.335	6,318,273
May 15 2024	0.345	-0.03	-8.00%	0.375	0.375	0.345	2,618,169
May 14 2024	0.375	0.024	6.84%	0.375	0.375	0.375	6,740,613
May 13 2024	0.351	-0.024	-6.40%	0.375	0.375	0.351	12,068,964
May 10 2024	0.375	0.00	0.00%	0.375	0.375	0.375	500,305
May 09 2024	0.375	0.00	0.00%	0.375	0.375	0.375	9,256,067
May 08 2024	0.375	-0.005	-1.32%	0.375	0.375	0.375	23,168,330
May 07 2024	0.38	0.005	1.33%	0.375	0.40	0.375	15,290,427
May 03 2024	0.375	-0.05	-11.76%	0.425	0.425	0.375	2,668,381
May 02 2024	0.425	-0.025	-5.56%	0.425	0.425	0.425	3,758,359
May 01 2024	0.45	0.025	5.88%	0.425	0.45	0.425	14,790,099
Apr 30 2024	0.425	0.05	13.33%	0.375	0.425	0.375	17,160,228
Apr 29 2024	0.375	0.00	0.00%	0.375	0.375	0.35	1,895,085
Apr 26 2024	0.375	0.00	0.00%	0.375	0.375	0.375	2,172,239
Apr 25 2024	0.375	0.015	4.17%	0.36	0.375	0.36	102,057,945
Apr 24 2024	0.36	0.00	0.00%	0.36	0.36	0.36	3,995,232
Apr 23 2024	0.36	0.035	10.77%	0.375	0.375	0.36	14,397,855
Apr 22 2024	0.325	0.00	0.00%	0.325	0.325	0.325	820,117
Apr 19 2024	0.325	0.00	0.00%	0.35	0.35	0.325	2,767,802
Apr 18 2024	0.325	0.00	0.00%	0.325	0.325	0.325	3,482,215
Apr 17 2024	0.325	-0.02	-5.80%	0.345	0.345	0.325	26,245,298
Apr 16 2024	0.345	0.035	11.29%	0.275	0.345	0.275	80,914,022
Apr 15 2024	0.31	-0.055	-15.07%	0.425	0.425	0.275	43,547,036
Apr 12 2024	0.365	0.00	0.00%	0.365	0.365	0.365	4,380,285
Apr 11 2024	0.365	-0.06	-14.12%	0.425	0.425	0.365	11,890,444
Apr 10 2024	0.425	0.00	0.00%	0.425	0.425	0.425	7,186,594
Apr 09 2024	0.425	0.00	0.00%	0.425	0.425	0.375	13,034,412
Apr 08 2024	0.425	-0.025	-5.56%	0.45	0.45	0.40	3,787,106
Apr 05 2024	0.45	0.05	12.50%	0.40	0.45	0.40	6,480,874
Apr 04 2024	0.40	0.025	6.67%	0.375	0.425	0.375	16,027,382
Apr 03 2024	0.375	-0.05	-11.76%	0.425	0.425	0.375	23,154,363
Apr 02 2024	0.425	0.035	8.97%	0.375	0.425	0.375	14,035,391
Mar 28 2024	0.39	-0.11	-22.00%	0.475	0.475	0.325	92,221,066
Mar 27 2024	0.50	-0.30	-37.50%	0.80	0.80	0.475	23,099,456
Mar 26 2024	0.80	0.025	3.23%	0.775	0.80	0.775	2,477,756
Mar 25 2024	0.775	-0.075	-8.82%	0.85	0.85	0.775	3,469,684
Mar 22 2024	0.85	0.03	3.66%	0.825	0.85	0.825	944,890
Mar 21 2024	0.82	0.045	5.81%	0.775	0.825	0.775	7,126,920
Mar 20 2024	0.775	0.00	0.00%	0.775	0.775	0.775	687,916
Mar 19 2024	0.775	-0.025	-3.13%	0.80	0.80	0.775	5,681,710
Mar 18 2024	0.80	-0.025	-3.03%	0.825	0.825	0.80	2,799,830
Mar 15 2024	0.825	0.00	0.00%	0.80	0.825	0.80	5,484,731
Mar 14 2024	0.825	0.00	0.00%	0.825	0.825	0.825	2,023,112
Mar 13 2024	0.825	0.00	0.00%	0.825	0.825	0.825	3,085,580
Mar 12 2024	0.825	0.00	0.00%	0.825	0.825	0.825	10,437,083
Mar 11 2024	0.825	-0.075	-8.33%	0.90	0.90	0.825	5,769,772

Delayed Upgrade Clock