UK markets close in 4 hours 45 minutes

Corcel Plc (CRCL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3557-0.0043 (-1.19%)
As of 09:13AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.35730.35730.33150.35570.35573,748,232
23 Apr 20240.37500.40000.32000.36000.360014,397,856
22 Apr 20240.32500.35000.30000.32500.3250820,117
19 Apr 20240.35000.35000.30000.32500.32502,767,803
18 Apr 20240.32500.34100.32200.32500.32503,482,215
17 Apr 20240.34500.37000.30000.32500.325020,245,298
16 Apr 20240.27500.36800.25000.34500.345065,914,024
15 Apr 20240.42500.44500.27000.31000.310043,547,036
12 Apr 20240.36500.38000.35500.36500.36504,380,285
11 Apr 20240.42500.45000.34000.36500.365011,890,446
10 Apr 20240.42500.41300.40000.42500.42507,186,594
09 Apr 20240.42500.45000.35000.42500.425013,034,412
08 Apr 20240.45000.50000.40000.42500.42503,787,106
05 Apr 20240.40000.50000.35000.45000.45006,480,874
04 Apr 20240.37500.45000.39000.40000.400016,027,384
03 Apr 20240.42500.45000.35000.37500.375022,344,362
02 Apr 20240.37500.45000.35000.42500.425014,035,394
28 Mar 20240.47500.50000.31000.39000.390092,221,083
27 Mar 20240.80000.80000.46300.50000.500023,099,456
26 Mar 20240.77500.81500.70000.80000.80002,477,756
25 Mar 20240.85000.87000.75100.77500.77503,469,684
22 Mar 20240.82500.90000.80000.85000.8500944,890
21 Mar 20240.77500.85000.77600.82000.82007,126,920
20 Mar 20240.77500.79400.75000.77500.7750687,916
19 Mar 20240.80000.81000.75000.77500.77507,931,710
18 Mar 20240.82500.85000.77000.80000.80002,799,830
15 Mar 20240.80000.85000.80000.82500.82505,484,731
14 Mar 20240.82500.85000.80000.82500.82502,023,112
13 Mar 20240.82500.85000.80000.82500.82505,085,580
12 Mar 20240.82500.85000.78000.82500.825010,437,083
11 Mar 20240.90000.93000.81800.82500.82505,769,772
08 Mar 20240.92500.95000.85000.90000.90003,414,297
07 Mar 20240.92500.95000.85000.92500.92505,289,649
06 Mar 20240.90000.97000.85000.92500.92507,730,691
05 Mar 20240.87500.96000.85000.90000.900015,954,251
04 Mar 20240.87500.90000.82500.87500.87507,181,662
01 Mar 20241.02501.05000.85000.87500.875010,229,470
29 Feb 20240.92501.03000.80000.80000.800021,451,114
28 Feb 20240.85000.90000.83000.87500.87502,948,291
27 Feb 20240.85000.90000.80000.85000.850010,502,070
26 Feb 20240.72500.80000.72100.80000.80002,114,428
23 Feb 20240.87500.90000.72000.84800.848011,811,934
22 Feb 20240.82500.95000.80000.85000.850026,668,035
21 Feb 20240.87501.00000.78800.82500.825010,069,384
20 Feb 20240.75001.00000.75000.85000.850032,606,447
19 Feb 20240.80000.81400.71900.75000.75004,105,490
16 Feb 20240.82500.85000.75000.80000.80001,631,208
15 Feb 20240.82500.85000.77500.82500.82503,966,514
14 Feb 20240.77500.85000.75000.81000.81008,147,727
13 Feb 20240.82500.85000.76100.77500.775017,501,512
12 Feb 20240.95001.00000.80000.82500.825027,323,877
09 Feb 20240.95000.97400.90800.95000.95006,263,226
08 Feb 20241.00001.00000.90000.95000.95008,781,611
07 Feb 20240.95001.02500.90001.00001.00005,436,336
06 Feb 20240.97501.00000.90000.95000.950012,298,349
05 Feb 20241.02501.05000.95000.97500.975011,361,037
02 Feb 20241.05001.07501.00001.02501.02504,044,173
01 Feb 20241.07501.15001.00001.05001.050031,367,853
31 Jan 20240.97501.10000.90001.05001.050011,477,247
30 Jan 20240.97501.00000.91800.97500.97503,481,152
29 Jan 20241.05001.10000.95000.97500.97507,462,247
26 Jan 20240.90001.15000.85001.03001.030030,465,960
25 Jan 20240.92500.95000.83000.86000.86004,771,647
24 Jan 20241.00001.05000.90000.92500.92504,998,930
23 Jan 20241.02501.05000.95001.00001.000011,272,752
22 Jan 20241.10001.14400.95701.02501.025031,954,746
19 Jan 20241.37501.40001.08201.10001.100030,075,548
18 Jan 20241.17501.40001.15001.35501.355017,220,020
17 Jan 20241.22501.29501.15001.19001.190015,131,613
16 Jan 20241.13001.25001.06701.24001.240018,720,748
15 Jan 20241.16001.16000.97001.14001.140029,445,363
12 Jan 20240.91001.00000.91600.99000.99008,634,185
11 Jan 20240.91500.93000.87000.90000.900016,827,618
10 Jan 20240.88500.95000.87000.91500.915011,180,784
09 Jan 20241.00000.95000.88000.88500.885012,690,342
08 Jan 20240.93501.20000.92801.00001.000039,409,700
05 Jan 20240.87500.95000.86100.94000.940020,338,375
04 Jan 20240.84500.93000.83000.87500.875021,458,389
03 Jan 20240.86000.91700.83000.90000.900039,103,523
02 Jan 20240.69000.88000.68000.86800.868064,052,347
29 Dec 20230.70500.73000.66000.68500.685033,484,089
28 Dec 20230.60000.82000.55000.70500.7050120,027,319
27 Dec 20230.55500.63000.55000.58500.585011,837,791
22 Dec 20230.56000.58000.54000.55000.55003,813,569
21 Dec 20230.51500.60900.51000.56500.565013,606,371
20 Dec 20230.44000.53000.45000.51500.515017,673,774
19 Dec 20230.44000.45000.44100.44000.44002,443,355
18 Dec 20230.44000.45900.43000.44000.44001,432,211
15 Dec 20230.44000.45000.43700.44000.440023,899
14 Dec 20230.44000.45000.43000.44000.44006,202,001
13 Dec 20230.44000.45000.43100.44000.44001,829,217
12 Dec 20230.47000.48000.42800.44000.440015,483,625
11 Dec 20230.48000.50000.46000.47000.47004,629,099
08 Dec 20230.44000.50000.43000.48000.480011,893,086
07 Dec 20230.44000.44400.43000.44000.44001,491,524
06 Dec 20230.45000.45000.43000.44000.44003,205,363
05 Dec 20230.46000.47000.43100.45000.45001,656,781
04 Dec 20230.46000.46500.45100.46000.46001,295,126
01 Dec 20230.46000.50000.45000.46000.46004,676,899
30 Nov 20230.46000.47000.45000.46000.46003,714,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...