Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.440	0.450	0.430	0.440	0.440	6,202,001
2023-12-13	0.440	0.450	0.431	0.440	0.440	1,829,217
2023-12-12	0.470	0.480	0.428	0.440	0.440	15,483,625
2023-12-11	0.480	0.500	0.460	0.470	0.470	4,629,099
2023-12-08	0.440	0.500	0.430	0.480	0.480	11,893,086
2023-12-07	0.440	0.444	0.430	0.440	0.440	1,491,524
2023-12-06	0.450	0.450	0.430	0.440	0.440	3,205,363
2023-12-05	0.460	0.470	0.431	0.450	0.450	1,656,781
2023-12-04	0.460	0.465	0.451	0.460	0.460	1,295,126
2023-12-01	0.460	0.500	0.450	0.460	0.460	4,676,899
2023-11-30	0.460	0.470	0.450	0.460	0.460	3,714,552
2023-11-29	0.460	0.469	0.450	0.460	0.460	582,712
2023-11-28	0.480	0.480	0.453	0.460	0.460	7,901,495
2023-11-27	0.490	0.500	0.473	0.480	0.480	5,714,420
2023-11-24	0.493	0.493	0.480	0.490	0.490	956,997
2023-11-23	0.490	0.514	0.480	0.500	0.500	8,007,866
2023-11-22	0.545	0.545	0.484	0.490	0.490	6,448,448
2023-11-21	0.525	0.550	0.510	0.525	0.525	415,241
2023-11-20	0.475	0.549	0.471	0.510	0.510	11,032,846
2023-11-17	0.470	0.480	0.470	0.475	0.475	6,826,817
2023-11-16	0.480	0.486	0.460	0.470	0.470	5,803,743
2023-11-15	0.490	0.500	0.470	0.480	0.480	11,881,158
2023-11-14	0.440	0.517	0.433	0.490	0.490	25,278,149
2023-11-13	0.425	0.455	0.400	0.440	0.440	31,573,009
2023-11-10	0.435	0.437	0.400	0.410	0.410	28,213,912
2023-11-09	0.470	0.530	0.415	0.435	0.435	30,661,991
2023-11-08	0.510	0.530	0.423	0.470	0.470	12,642,378
2023-11-07	0.490	0.518	0.419	0.505	0.505	48,725,067
2023-11-06	0.550	0.595	0.482	0.490	0.490	54,905,963
2023-11-03	0.610	0.688	0.525	0.560	0.560	197,867,802
2023-11-02	0.435	0.650	0.430	0.590	0.590	61,475,046
2023-11-01	0.420	0.470	0.411	0.450	0.450	3,527,269
2023-10-31	0.430	0.450	0.428	0.430	0.430	11,101,647
2023-10-30	0.450	0.480	0.420	0.430	0.430	7,612,147
2023-10-27	0.369	0.468	0.369	0.462	0.462	11,478,701
2023-10-26	0.375	0.380	0.351	0.365	0.365	5,976,698
2023-10-25	0.385	0.400	0.350	0.375	0.375	15,611,903
2023-10-24	0.385	0.390	0.371	0.380	0.380	2,057,398
2023-10-23	0.395	0.420	0.373	0.385	0.385	5,587,136
2023-10-20	0.395	0.409	0.390	0.395	0.395	7,509,952
2023-10-19	0.375	0.390	0.371	0.380	0.380	5,189,421
2023-10-18	0.375	0.390	0.360	0.375	0.375	2,513,276
2023-10-17	0.395	0.400	0.360	0.360	0.360	11,155,591
2023-10-16	0.405	0.430	0.377	0.395	0.395	2,255,370
2023-10-13	0.380	0.382	0.370	0.380	0.380	1,111,522
2023-10-12	0.385	0.390	0.370	0.390	0.390	2,224,571
2023-10-11	0.390	0.400	0.380	0.385	0.385	5,252,590
2023-10-10	0.420	0.428	0.385	0.400	0.400	8,944,680
2023-10-09	0.450	0.458	0.420	0.420	0.420	10,593,935
2023-10-06	0.440	0.466	0.440	0.465	0.465	12,000,491
2023-10-05	0.440	0.440	0.420	0.435	0.435	11,954,436
2023-10-04	0.455	0.455	0.455	0.455	0.455	2,706,825
2023-10-03	0.490	0.520	0.472	0.485	0.485	9,902,726
2023-10-02	0.440	0.500	0.440	0.490	0.490	20,371,661
2023-09-29	0.440	0.450	0.431	0.440	0.440	2,041,663
2023-09-28	0.435	0.447	0.421	0.440	0.440	2,079,907
2023-09-27	0.435	0.450	0.405	0.435	0.435	9,664,323
2023-09-26	0.475	0.480	0.425	0.450	0.450	16,789,742
2023-09-25	0.435	0.519	0.420	0.475	0.475	22,203,499
2023-09-22	0.430	0.439	0.415	0.435	0.435	2,818,451

← NewerPage 13 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.