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
04/04/2024 0.40 0.45 0.39 0.40 20,015,362
03/04/2024 0.43 0.44 0.38 0.38 21,445,556
02/04/2024 0.40 0.45 0.35 0.43 14,028,909
28/03/2024 0.48 0.50 0.31 0.39 94,126,543
27/03/2024 0.80 0.80 0.47 0.50 14,326,074
26/03/2024 0.79 0.82 0.70 0.80 2,477,756
25/03/2024 0.87 0.87 0.75 0.78 3,469,684
22/03/2024 0.83 0.88 0.81 0.85 940,816
21/03/2024 0.80 0.85 0.78 0.82 7,126,920
20/03/2024 0.79 0.79 0.75 0.78 687,916
19/03/2024 0.80 0.81 0.75 0.78 7,931,710
18/03/2024 0.85 0.85 0.77 0.80 2,799,830
15/03/2024 0.85 0.85 0.80 0.83 5,496,311
14/03/2024 0.82 0.85 0.80 0.83 2,023,112
13/03/2024 0.80 0.85 0.80 0.83 7,085,480
12/03/2024 0.82 0.85 0.78 0.83 10,434,142
11/03/2024 0.88 0.93 0.82 0.83 5,769,772
08/03/2024 0.92 0.95 0.85 0.90 3,413,897
07/03/2024 0.94 0.95 0.85 0.93 5,288,930
06/03/2024 0.88 0.97 0.85 0.93 9,728,568
05/03/2024 0.86 0.96 0.85 0.90 17,952,939
04/03/2024 0.90 0.90 0.83 0.88 7,181,662
01/03/2024 1.03 1.05 0.85 0.88 10,226,364
29/02/2024 0.90 1.03 0.80 0.80 22,451,114
28/02/2024 0.84 0.90 0.83 0.88 2,948,002
27/02/2024 0.85 0.90 0.80 0.85 10,648,550
26/02/2024 0.72 0.80 0.72 0.80 2,113,162
23/02/2024 0.87 0.90 0.72 0.85 13,208,834
22/02/2024 0.83 0.95 0.80 0.85 26,667,316
21/02/2024 0.89 1.00 0.79 0.83 10,068,759

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