Corcel Plc (CRCL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.1100

-0.0050

(-4.35%)

As of 11:04AM BST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	0.1100	0.1200	0.1100	0.1100	0.1100	347,756
Jun 19, 2024	0.1200	0.1210	0.1100	0.1150	0.1150	2,832,214
Jun 18, 2024	0.1200	0.1300	0.1100	0.1200	0.1200	3,822,859
Jun 17, 2024	0.1350	0.1400	0.1000	0.1200	0.1200	25,464,200
Jun 14, 2024	0.1800	0.1900	0.1300	0.1300	0.1300	19,030,199
Jun 13, 2024	0.1850	0.1900	0.1700	0.1800	0.1800	2,963,235
Jun 12, 2024	0.1900	0.2040	0.1600	0.1850	0.1850	9,130,733
Jun 11, 2024	0.1550	0.2200	0.1500	0.2040	0.2040	87,016,598
Jun 10, 2024	0.1550	0.1630	0.1500	0.1550	0.1550	9,846,540
Jun 07, 2024	0.1150	0.1800	0.1080	0.1600	0.1600	65,477,927
Jun 06, 2024	0.1100	0.1200	0.1000	0.1050	0.1050	9,394,259
Jun 05, 2024	0.1050	0.1200	0.1000	0.1100	0.1100	15,919,294
Jun 04, 2024	0.1300	0.1410	0.1030	0.1100	0.1100	37,075,016
Jun 03, 2024	0.1700	0.1800	0.1080	0.1300	0.1300	76,874,210
May 31, 2024	0.2800	0.2900	0.1500	0.1700	0.1700	65,512,056
May 30, 2024	0.2750	0.2900	0.2700	0.2800	0.2800	3,724,811
May 29, 2024	0.3250	0.3200	0.2590	0.2750	0.2750	27,865,832
May 28, 2024	0.3250	0.3500	0.3000	0.3000	0.3000	992,057
May 24, 2024	0.3250	0.3500	0.3000	0.3250	0.3250	558,424
May 23, 2024	0.3250	0.3330	0.3060	0.3250	0.3250	1,869,575
May 22, 2024	0.3250	0.3500	0.3000	0.3250	0.3250	1,860,440
May 21, 2024	0.3250	0.3350	0.3000	0.3250	0.3250	3,302,822
May 20, 2024	0.3350	0.3500	0.3100	0.3250	0.3250	4,390,855
May 17, 2024	0.3350	0.3500	0.3260	0.3350	0.3350	1,588,512
May 16, 2024	0.3450	0.3700	0.3200	0.3350	0.3350	6,318,273
May 15, 2024	0.3750	0.4000	0.3250	0.3450	0.3450	2,618,169
May 14, 2024	0.3750	0.4000	0.3500	0.3750	0.3750	6,740,613
May 13, 2024	0.3750	0.4000	0.3500	0.3510	0.3510	7,068,965
May 10, 2024	0.3750	0.3600	0.3600	0.3750	0.3750	500,305
May 09, 2024	0.3750	0.4000	0.3500	0.3750	0.3750	9,256,068
May 08, 2024	0.3750	0.4000	0.3500	0.3750	0.3750	23,168,331
May 07, 2024	0.3750	0.4500	0.3500	0.3800	0.3800	15,290,429
May 03, 2024	0.4250	0.4500	0.4000	0.3750	0.3750	2,668,384
May 02, 2024	0.4250	0.4500	0.4000	0.4250	0.4250	3,758,360
May 01, 2024	0.4250	0.4500	0.4000	0.4500	0.4500	10,790,100
Apr 30, 2024	0.3750	0.4500	0.3500	0.4250	0.4250	17,160,231
Apr 29, 2024	0.3750	0.4000	0.3630	0.3750	0.3750	1,895,085
Apr 26, 2024	0.3750	0.4000	0.3500	0.3750	0.3750	2,172,239
Apr 25, 2024	0.3600	0.7500	0.3200	0.3750	0.3750	102,057,948
Apr 24, 2024	0.3600	0.3570	0.3320	0.3600	0.3600	3,995,232
Apr 23, 2024	0.3750	0.4000	0.3200	0.3600	0.3600	14,397,856
Apr 22, 2024	0.3250	0.3500	0.3000	0.3250	0.3250	820,117
Apr 19, 2024	0.3500	0.3500	0.3000	0.3250	0.3250	2,767,803
Apr 18, 2024	0.3250	0.3410	0.3220	0.3250	0.3250	3,482,215
Apr 17, 2024	0.3450	0.3700	0.3000	0.3250	0.3250	20,245,298
Apr 16, 2024	0.2750	0.3680	0.2500	0.3450	0.3450	65,914,024
Apr 15, 2024	0.4250	0.4450	0.2700	0.3100	0.3100	43,547,036
Apr 12, 2024	0.3650	0.3800	0.3550	0.3650	0.3650	4,380,285
Apr 11, 2024	0.4250	0.4500	0.3400	0.3650	0.3650	11,890,446
Apr 10, 2024	0.4250	0.4130	0.4000	0.4250	0.4250	7,186,594
Apr 09, 2024	0.4250	0.4500	0.3500	0.4250	0.4250	13,034,412
Apr 08, 2024	0.4500	0.5000	0.4000	0.4250	0.4250	3,787,106
Apr 05, 2024	0.4000	0.5000	0.3500	0.4500	0.4500	6,480,874
Apr 04, 2024	0.3750	0.4500	0.3900	0.4000	0.4000	16,027,384
Apr 03, 2024	0.4250	0.4500	0.3500	0.3750	0.3750	22,344,362
Apr 02, 2024	0.3750	0.4500	0.3500	0.4250	0.4250	14,035,394
Mar 28, 2024	0.4750	0.5000	0.3100	0.3900	0.3900	92,221,083
Mar 27, 2024	0.8000	0.8000	0.4630	0.5000	0.5000	23,099,456
Mar 26, 2024	0.7750	0.8150	0.7000	0.8000	0.8000	2,477,756
Mar 25, 2024	0.8500	0.8700	0.7510	0.7750	0.7750	3,469,684
Mar 22, 2024	0.8250	0.9000	0.8000	0.8500	0.8500	944,890
Mar 21, 2024	0.7750	0.8500	0.7760	0.8200	0.8200	7,126,920
Mar 20, 2024	0.7750	0.7940	0.7500	0.7750	0.7750	687,916
Mar 19, 2024	0.8000	0.8100	0.7500	0.7750	0.7750	7,931,710
Mar 18, 2024	0.8250	0.8500	0.7700	0.8000	0.8000	2,799,830
Mar 15, 2024	0.8000	0.8500	0.8000	0.8250	0.8250	5,484,731
Mar 14, 2024	0.8250	0.8500	0.8000	0.8250	0.8250	2,023,112
Mar 13, 2024	0.8250	0.8500	0.8000	0.8250	0.8250	5,085,580
Mar 12, 2024	0.8250	0.8500	0.7800	0.8250	0.8250	10,437,083
Mar 11, 2024	0.9000	0.9300	0.8180	0.8250	0.8250	5,769,772
Mar 08, 2024	0.9250	0.9500	0.8500	0.9000	0.9000	3,414,297
Mar 07, 2024	0.9250	0.9500	0.8500	0.9250	0.9250	5,289,649
Mar 06, 2024	0.9000	0.9700	0.8500	0.9250	0.9250	7,730,691
Mar 05, 2024	0.8750	0.9600	0.8500	0.9000	0.9000	15,954,251
Mar 04, 2024	0.8750	0.9000	0.8250	0.8750	0.8750	7,181,662
Mar 01, 2024	1.0250	1.0500	0.8500	0.8750	0.8750	10,229,470
Feb 29, 2024	0.9250	1.0300	0.8000	0.8000	0.8000	21,451,114
Feb 28, 2024	0.8500	0.9000	0.8300	0.8750	0.8750	2,948,291
Feb 27, 2024	0.8500	0.9000	0.8000	0.8500	0.8500	10,502,070
Feb 26, 2024	0.7250	0.8000	0.7210	0.8000	0.8000	2,114,428
Feb 23, 2024	0.8750	0.9000	0.7200	0.8480	0.8480	11,811,934
Feb 22, 2024	0.8250	0.9500	0.8000	0.8500	0.8500	26,668,035
Feb 21, 2024	0.8750	1.0000	0.7880	0.8250	0.8250	10,069,384
Feb 20, 2024	0.7500	1.0000	0.7500	0.8500	0.8500	32,606,447
Feb 19, 2024	0.8000	0.8140	0.7190	0.7500	0.7500	4,105,490
Feb 16, 2024	0.8250	0.8500	0.7500	0.8000	0.8000	1,631,208
Feb 15, 2024	0.8250	0.8500	0.7750	0.8250	0.8250	3,966,514
Feb 14, 2024	0.7750	0.8500	0.7500	0.8100	0.8100	8,147,727
Feb 13, 2024	0.8250	0.8500	0.7610	0.7750	0.7750	17,501,512
Feb 12, 2024	0.9500	1.0000	0.8000	0.8250	0.8250	27,323,877
Feb 09, 2024	0.9500	0.9740	0.9080	0.9500	0.9500	6,263,226
Feb 08, 2024	1.0000	1.0000	0.9000	0.9500	0.9500	8,781,611
Feb 07, 2024	0.9500	1.0250	0.9000	1.0000	1.0000	5,436,336
Feb 06, 2024	0.9750	1.0000	0.9000	0.9500	0.9500	12,298,349
Feb 05, 2024	1.0250	1.0500	0.9500	0.9750	0.9750	11,361,037
Feb 02, 2024	1.0500	1.0750	1.0000	1.0250	1.0250	4,044,173
Feb 01, 2024	1.0750	1.1500	1.0000	1.0500	1.0500	31,367,853
Jan 31, 2024	0.9750	1.1000	0.9000	1.0500	1.0500	11,477,247
Jan 30, 2024	0.9750	1.0000	0.9180	0.9750	0.9750	3,481,152
Jan 29, 2024	1.0500	1.1000	0.9500	0.9750	0.9750	7,462,247
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7292-0.0005(-0.07%)

CRUDE OIL81.73+0.16(+0.20%)

Bitcoin CAD90,711.19+1,321.37(+1.48%)

Corcel Plc (CRCL.L)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7292
-0.0005(-0.07%)

CRUDE OIL
81.73
+0.16(+0.20%)

Bitcoin CAD
90,711.19
+1,321.37(+1.48%)