Corcel Plc (CRCL.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -12.5 | 0.16 | 0.16 | 0.1303 | 655364 | 0.14 | DE |
| 4 | -0.01 | -6.66666666667 | 0.15 | 0.2 | 0.1116 | 880469 | 0.15360245 | DE |
| 12 | -0.285 | -67.0588235294 | 0.425 | 0.426 | 0.1033 | 2327439 | 0.18832128 | DE |
| 26 | -0.885 | -86.3414634146 | 1.025 | 1.147 | 0.1033 | 1790699 | 0.44049051 | DE |
| 52 | -0.16 | -53.3333333333 | 0.3 | 1.351 | 0.1033 | 2377697 | 0.52943609 | DE |
| 156 | -1.21 | -89.6296296296 | 1.35 | 2.14 | 0.1033 | 1240265 | 0.66328989 | DE |
| 260 | -1.01 | -87.8260869565 | 1.15 | 2.3975 | 0.1033 | 1228346 | 0.87949436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721745720 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1721658960 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1721399700 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1721313360 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.1303 | 1208700 |
| 1721229420 | 0.14 | -0.02 | -12.50 | 0.16 | 0.16 | 0.1316 | 102027 |
| 1721140560 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1721057340 | 0.16 | -0.02 | -11.11 | 0.18 | 0.18 | 0.1432 | 799520 |
| 1720798020 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1720711680 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.14 | 1048 |
| 1720623300 | 0.18 | 0.04 | 28.57 | 0.14 | 0.2 | 0.14 | 2881974 |
| 1720538880 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.1391 | 50000 |
| 1720452360 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.1188 | 887132 |
| 1720193280 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.1176 | 412056 |
| 1720103580 | 0.14 | 0.02 | 16.67 | 0.12 | 0.14 | 0.12 | 0 |
| 1720020540 | 0.12 | -0.03 | -20.00 | 0.15 | 0.15 | 0.1194 | 994151 |
| 1719934080 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.1116 | 645016 |
| 1719847500 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.1211 | 1884005 |
| 1719585240 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1719502140 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.1355 | 700000 |
| 1719415980 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1719329280 | 0.15 | 0.02 | 15.38 | 0.13 | 0.15 | 0.1268 | 1147992 |
| 1719242880 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1718983740 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1718894280 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.1106 | 2104490 |
| 1718807460 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.1101 | 1400169 |
| 1718724540 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.1121 | 487422 |
| 1718634720 | 0.13 | -0.05 | -27.78 | 0.15 | 0.15 | 0.12 | 500000 |
| 1718378940 | 0.18 | -0.01 | -5.26 | 0.19 | 0.19 | 0.1351999 | 2000000 |
| 1718292600 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.1755 | 1553970 |
| 1718203020 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.1656 | 2202604 |
| 1718119740 | 0.2 | 0 | 0.00 | 0.19 | 0.24 | 0.1592 | 11462448 |
| 1718029980 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1717770780 | 0.2 | 0.035 | 21.21 | 0.16 | 0.2 | 0.1198 | 11212633 |
| 1717684800 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.1036 | 4705769 |
| 1717600500 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.1033 | 3736862 |
| 1717514760 | 0.165 | -0.01 | -5.71 | 0.175 | 0.175 | 0.1102 | 9214878 |
| 1717428540 | 0.175 | -0.025 | -12.50 | 0.2 | 0.225 | 0.1138 | 10183185 |
| 1717166580 | 0.2 | -0.105 | -34.43 | 0.305 | 0.305 | 0.1549 | 8905359 |
| 1717079640 | 0.305 | -0.07 | -18.67 | 0.305 | 0.305 | 0.2876 | 879015 |
| 1716993360 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1716906960 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.306 | 256834 |
| 1716564600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1716478140 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1716388620 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.3166 | 973849 |
| 1716302280 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.3348999 | 64050 |
| 1716215640 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.3256 | 434066 |
| 1715956440 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.3236 | 1339989 |
| 1715870040 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1715786940 | 0.375 | -0.05 | -11.76 | 0.425 | 0.425 | 0.35 | 425150 |
| 1715700540 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1715614140 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.387 | 202539 |
| 1715355240 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1715265300 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.3515 | 56328 |
| 1715182020 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1715095740 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1714750020 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1714663440 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1714574280 | 0.425 | 0 | 0.00 | 0.425 | 0.426 | 0.425 | 100000 |
| 1714487880 | 0.425 | 0.1 | 30.77 | 0.325 | 0.449 | 0.325 | 944407 |
| 1714402080 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1714145400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1714058940 | 0.325 | 0 | 0.00 | 0.325 | 0.3515 | 0.325 | 164483 |
| 1713972360 | 0.325 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 74427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
