UK Markets open in 4 hrs 10 mins

Corcel Plc (CRCL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.2500+0.0350 (+2.88%)
At close: 4:00PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
26 Nov 20211.25001.28401.20201.25001.2500305,193
25 Nov 20211.25001.28001.20001.25001.250025,750,835
24 Nov 20211.25001.21101.21101.25001.2500346,398
23 Nov 20211.25001.30001.20001.25001.25001,463,331
22 Nov 20211.25001.27501.20001.25001.25001,333,567
19 Nov 20211.25001.30001.20001.25001.2500515,955
18 Nov 20211.25001.30001.20501.25001.25001,373,062
17 Nov 20211.25001.21501.20001.21501.2150645,992
16 Nov 20211.27501.30001.20001.25001.250054,219
15 Nov 20211.27501.29501.20901.24001.2400593,571
12 Nov 20211.32501.33001.23001.27501.2750596,376
11 Nov 20211.32501.33201.25301.32501.3250176,530
10 Nov 20211.32501.33201.25301.32501.3250143,652
09 Nov 20211.32501.37001.26601.32501.3250353,327
08 Nov 20211.37501.40001.26601.33501.33502,941,226
05 Nov 20211.37501.36001.34901.37501.3750505,951
04 Nov 20211.37501.40001.35001.35001.3500141,433
03 Nov 20211.40001.42001.35001.37501.37501,049,817
02 Nov 20211.40001.43501.31701.40001.40004,714,945
01 Nov 20211.42501.45001.31001.40001.40005,142,911
29 Oct 20211.42501.45001.40101.42501.4250853,962
28 Oct 20211.47501.50001.40001.42501.4250804,687
27 Oct 20211.47501.47501.45001.47501.4750697,647
26 Oct 20211.42501.50001.40001.47501.47502,342,173
25 Oct 20211.45001.49001.40001.42501.42501,852,893
22 Oct 20211.50001.53001.40001.45001.45001,425,668
21 Oct 20211.55001.60001.45001.50001.50001,309,059
20 Oct 20211.47501.65001.45001.55001.55002,467,203
19 Oct 20211.57501.65001.42901.47501.4750952,772
18 Oct 20211.55001.65001.45001.57501.57501,486,333
15 Oct 20211.50001.51501.42101.50001.5000988,446
14 Oct 20211.40001.58901.37501.50001.50005,837,427
13 Oct 20211.40001.42501.37001.40001.4000400,063
12 Oct 20211.40001.50001.30001.45001.45001,192,338
11 Oct 20211.45001.50001.31001.45001.45002,314,212
08 Oct 20211.45001.50001.40001.45001.45004,402,958
07 Oct 20211.47501.50001.40001.45001.4500475,912
06 Oct 20211.45001.50001.35001.47501.47501,257,799
05 Oct 20211.45001.55001.40001.45001.45003,690,441
04 Oct 20211.42501.55001.35001.52501.52506,264,532
01 Oct 20211.45001.50001.40001.42501.4250723,058
30 Sept 20211.42501.50001.40001.45001.45001,363,736
29 Sept 20211.50001.50001.40001.42501.42503,068,437
28 Sept 20211.42501.55001.40001.50001.50001,971,353
27 Sept 20211.52501.59301.45001.50001.5000345,200
24 Sept 20211.42501.60001.44001.54001.54003,303,203
23 Sept 20211.42501.45001.40001.45001.4500129,419
22 Sept 20211.45001.50001.33801.42501.42503,847,494
21 Sept 20211.57501.60001.45001.47501.47502,599,525
20 Sept 20211.62501.69301.55001.57501.57501,540,740
17 Sept 20211.62501.70001.55001.62501.62502,061,418
16 Sept 20211.50001.70001.45001.65001.650011,133,076
15 Sept 20211.50001.54501.45001.47501.4750925,854
14 Sept 20211.50001.55001.45501.50001.5000155,659
13 Sept 20211.59301.59301.50001.50001.5000955
10 Sept 20211.57501.65001.46001.52501.52504,517,625
09 Sept 20211.45001.65001.40501.57501.57505,441,339
08 Sept 20211.42501.50001.35001.45001.45001,551,204
07 Sept 20211.45001.49501.40501.45001.4500105,454
06 Sept 20211.42501.50001.40001.45001.4500462,666
03 Sept 20211.50001.55001.40001.42501.42503,515,389
02 Sept 20211.57501.60001.40001.45001.45004,686,870
01 Sept 20211.55001.60001.50001.57501.57502,087,253
31 Aug 20211.70001.72401.50001.55001.55002,520,227
27 Aug 20211.55001.72501.55001.70001.70002,245,880
26 Aug 20211.52501.60001.50001.55001.5500925,268
25 Aug 20211.52501.52501.50301.52501.5250636,827
24 Aug 20211.60001.60001.51901.52501.52501,020,866
23 Aug 20211.60001.64801.55001.60001.6000246,083
20 Aug 20211.60001.65001.52001.60001.60002,163,354
19 Aug 20211.57501.61501.53901.60001.60001,266,043
18 Aug 20211.65001.65001.51501.57501.5750660,386
17 Aug 20211.70001.72001.60001.65001.65002,141,008
16 Aug 20211.72501.77001.65001.70001.7000861,394
13 Aug 20211.75001.80001.65001.72501.72503,680,250
12 Aug 20211.82502.00001.70001.75001.75007,501,984
11 Aug 20211.77501.85001.73501.84501.84501,373,575
10 Aug 20211.90001.95001.73501.77501.77503,302,377
09 Aug 20211.72502.00101.70001.90001.90005,978,024
06 Aug 20211.65001.75001.60001.72501.72502,912,974
05 Aug 20211.47501.65001.45001.65001.65005,471,526
04 Aug 20211.67501.75001.45001.47501.475011,753,795
03 Aug 20211.85001.90001.60001.67501.67502,859,315
02 Aug 20211.90001.99001.80001.85001.8500932,823
30 Jul 20211.92502.00001.80001.90001.90004,365,159
29 Jul 20211.67502.12501.65002.05002.05008,587,541
28 Jul 20211.72501.80001.60001.62501.62505,185,645
27 Jul 20211.50001.80001.40001.72501.725011,555,486
26 Jul 20211.40001.60001.40001.40001.40003,760,122
23 Jul 20211.25001.45001.20001.40001.40002,603,891
22 Jul 20211.25001.29001.21001.25001.25001,035,632
21 Jul 20211.27501.29801.20001.25001.2500645,991
20 Jul 20211.32501.35001.25001.30001.3000150,920
19 Jul 20211.37501.40001.25001.32501.3250464,777
16 Jul 20211.37501.40001.31501.37501.37501,372,090
15 Jul 20211.25001.40001.15001.37501.37506,997,413
14 Jul 20211.25001.24001.20001.25001.2500375,506
13 Jul 20211.27501.30001.20001.25001.2500634,639
12 Jul 20211.30001.30001.20001.27501.27502,157,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...