CRCL

Corcel Historical Data - CRCL

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Corcel Plc CRCL London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 1.90 02:00:25
Open Price Low Price High Price Close Price Previous Close
1.90 1.825 1.90 1.90
more quote information »
Industry Sector
MINING

CRCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.402.051.401.786,690,7880.5035.71%
1 Month1.402.051.1751.612,735,9090.5035.71%
3 Months1.702.2751.1751.724,236,7710.2011.76%
6 Months1.102.400.9851.686,007,8590.8072.73%
1 Year0.902.400.8251.445,250,6491.00111.11%
3 Years0.0056353.700.0002210.4412297,354,1521.8933,617.83%
5 Years0.003433.700.0002210.2887496,754,3081.9055,293.59%

CRCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 1.90 -0.15 -7.32% 1.925 2.00 1.90 4,365,156
Jul 29 2021 2.05 0.43 26.15% 1.675 2.05 1.675 8,587,535
Jul 28 2021 1.625 -0.10 -5.8% 1.725 1.75 1.625 5,185,645
Jul 27 2021 1.725 0.33 23.21% 1.50 1.775 1.50 11,555,485
Jul 26 2021 1.40 0.00 0.0% 1.40 1.575 1.40 3,760,121
Jul 23 2021 1.40 0.15 12.0% 1.25 1.40 1.25 2,603,891
Jul 22 2021 1.25 0.00 0.0% 1.25 1.25 1.25 1,035,632
Jul 21 2021 1.25 -0.05 -3.85% 1.275 1.275 1.25 645,991
Jul 20 2021 1.30 -0.03 -1.89% 1.325 1.325 1.30 150,920
Jul 19 2021 1.325 -0.05 -3.64% 1.375 1.375 1.325 464,777
Jul 16 2021 1.375 0.00 0.0% 1.375 1.375 1.32 1,372,090
Jul 15 2021 1.375 0.13 10.0% 1.25 1.375 1.175 6,997,412
Jul 14 2021 1.25 0.00 0.0% 1.25 1.25 1.25 375,506
Jul 13 2021 1.25 -0.03 -1.96% 1.275 1.275 1.25 634,636
Jul 12 2021 1.275 -0.03 -1.92% 1.30 1.30 1.275 2,157,599
Jul 09 2021 1.30 0.00 0.0% 1.30 1.30 1.30 59,717
Jul 08 2021 1.30 0.04 2.77% 1.30 1.30 1.30 315,258
Jul 07 2021 1.265 -0.04 -2.69% 1.30 1.30 1.2575 501,033
Jul 06 2021 1.30 -0.14 -9.41% 1.40 1.40 1.30 2,946,241
Jul 05 2021 1.435 0.04 2.5% 1.40 1.435 1.3575 1,003,536
Jul 02 2021 1.40 0.00 0.0% 1.40 1.40 1.395 307,956
See More Historical Prices »
Your Recent History
LSE
CRCL
Corcel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210802 11:33:38