livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Corcel - (CRCL) share price history


Corcel share priceCRCL share price tradesCRCL Fundamentals watchlistADD to watchlist
Corcel - (CRCL) share price history
Date Open High Low Close Volume
04/07/2025 0.33 0.33 0.31 0.33 18,546,732
03/07/2025 0.33 0.34 0.32 0.33 3,815,917
02/07/2025 0.33 0.34 0.32 0.33 9,459,935
01/07/2025 0.32 0.35 0.30 0.32 74,093,095
30/06/2025 0.36 0.36 0.32 0.33 42,534,017
27/06/2025 0.39 0.39 0.35 0.36 21,152,893
26/06/2025 0.37 0.39 0.37 0.38 11,310,646
25/06/2025 0.39 0.39 0.37 0.39 1,297,130
24/06/2025 0.41 0.42 0.37 0.38 21,012,097
23/06/2025 0.42 0.42 0.40 0.41 10,532,289
20/06/2025 0.41 0.42 0.39 0.39 57,811,291
19/06/2025 0.40 0.41 0.39 0.39 16,657,487
18/06/2025 0.38 0.40 0.37 0.39 45,494,352
17/06/2025 0.38 0.38 0.37 0.38 30,251,755
16/06/2025 0.41 0.42 0.37 0.38 43,511,216
13/06/2025 0.39 0.41 0.38 0.39 20,002,298
12/06/2025 0.40 0.42 0.38 0.38 39,428,671
11/06/2025 0.37 0.40 0.36 0.39 34,356,108
10/06/2025 0.37 0.38 0.34 0.37 13,960,100
09/06/2025 0.34 0.38 0.34 0.37 39,715,294
06/06/2025 0.37 0.37 0.34 0.34 34,459,294
05/06/2025 0.37 0.37 0.35 0.36 14,646,195
04/06/2025 0.32 0.37 0.31 0.34 38,824,741
03/06/2025 0.32 0.34 0.31 0.32 9,895,046
02/06/2025 0.32 0.38 0.31 0.32 135,137,517
30/05/2025 0.30 0.34 0.29 0.31 20,999,384
29/05/2025 0.30 0.32 0.29 0.30 19,978,774
28/05/2025 0.31 0.32 0.29 0.30 8,927,424
27/05/2025 0.32 0.32 0.29 0.31 13,009,201
23/05/2025 0.30 0.32 0.29 0.31 42,680,300

Corcel - (CRCL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z