Corcel PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.155	0.163	0.150	0.155	0.155	9,846,540
2024-06-07	0.115	0.180	0.108	0.160	0.160	65,477,927
2024-06-06	0.110	0.120	0.100	0.105	0.105	9,394,259
2024-06-05	0.105	0.120	0.100	0.110	0.110	15,919,294
2024-06-04	0.130	0.141	0.103	0.110	0.110	37,075,016
2024-06-03	0.170	0.180	0.108	0.130	0.130	76,874,210
2024-05-31	0.280	0.290	0.150	0.170	0.170	65,512,056
2024-05-30	0.275	0.290	0.270	0.280	0.280	3,724,811
2024-05-29	0.320	0.320	0.259	0.275	0.275	27,865,832
2024-05-28	0.325	0.350	0.300	0.300	0.300	992,057
2024-05-24	0.325	0.350	0.300	0.325	0.325	558,424
2024-05-23	0.325	0.333	0.306	0.325	0.325	1,869,575
2024-05-22	0.325	0.350	0.300	0.325	0.325	1,860,440
2024-05-21	0.325	0.335	0.300	0.325	0.325	3,302,822
2024-05-20	0.335	0.350	0.310	0.325	0.325	4,390,855
2024-05-17	0.335	0.350	0.326	0.335	0.335	1,588,512
2024-05-16	0.345	0.370	0.320	0.335	0.335	6,318,273
2024-05-15	0.375	0.400	0.325	0.345	0.345	2,618,169
2024-05-14	0.375	0.400	0.350	0.375	0.375	6,740,613
2024-05-13	0.375	0.400	0.350	0.351	0.351	7,068,965
2024-05-10	0.375	0.375	0.360	0.375	0.375	500,305
2024-05-09	0.375	0.400	0.350	0.375	0.375	9,256,068
2024-05-08	0.375	0.400	0.350	0.375	0.375	23,168,331
2024-05-07	0.375	0.450	0.350	0.380	0.380	15,290,429
2024-05-03	0.425	0.450	0.375	0.375	0.375	2,668,384
2024-05-02	0.425	0.450	0.400	0.425	0.425	3,758,360
2024-05-01	0.425	0.450	0.400	0.450	0.450	10,790,100
2024-04-30	0.375	0.450	0.350	0.425	0.425	17,160,231
2024-04-29	0.375	0.400	0.363	0.375	0.375	1,895,085
2024-04-26	0.375	0.400	0.350	0.375	0.375	2,172,239
2024-04-25	0.360	0.750	0.320	0.375	0.375	102,057,948
2024-04-24	0.360	0.360	0.332	0.360	0.360	3,995,232
2024-04-23	0.375	0.400	0.320	0.360	0.360	14,397,856
2024-04-22	0.325	0.350	0.300	0.325	0.325	820,117
2024-04-19	0.350	0.350	0.300	0.325	0.325	2,767,803
2024-04-18	0.325	0.341	0.322	0.325	0.325	3,482,215
2024-04-17	0.345	0.370	0.300	0.325	0.325	20,245,298
2024-04-16	0.275	0.368	0.250	0.345	0.345	65,914,024
2024-04-15	0.425	0.445	0.270	0.310	0.310	43,547,036
2024-04-12	0.365	0.380	0.355	0.365	0.365	4,380,285
2024-04-11	0.425	0.450	0.340	0.365	0.365	11,890,446
2024-04-10	0.425	0.425	0.400	0.425	0.425	7,186,594
2024-04-09	0.425	0.450	0.350	0.425	0.425	13,034,412
2024-04-08	0.450	0.500	0.400	0.425	0.425	3,787,106
2024-04-05	0.400	0.500	0.350	0.450	0.450	6,480,874
2024-04-04	0.390	0.450	0.390	0.400	0.400	16,027,384
2024-04-03	0.425	0.450	0.350	0.375	0.375	22,344,362
2024-04-02	0.375	0.450	0.350	0.425	0.425	14,035,394
2024-03-28	0.475	0.500	0.310	0.390	0.390	92,221,083
2024-03-27	0.800	0.800	0.463	0.500	0.500	23,099,456
2024-03-26	0.775	0.815	0.700	0.800	0.800	2,477,756
2024-03-25	0.850	0.870	0.751	0.775	0.775	3,469,684
2024-03-22	0.825	0.900	0.800	0.850	0.850	944,890
2024-03-21	0.776	0.850	0.776	0.820	0.820	7,126,920
2024-03-20	0.775	0.794	0.750	0.775	0.775	687,916
2024-03-19	0.800	0.810	0.750	0.775	0.775	7,931,710
2024-03-18	0.825	0.850	0.770	0.800	0.800	2,799,830
2024-03-15	0.800	0.850	0.800	0.825	0.825	5,484,731
2024-03-14	0.825	0.850	0.800	0.825	0.825	2,023,112
2024-03-13	0.825	0.850	0.800	0.825	0.825	5,085,580

← NewerPage 11 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.