Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.290	0.290	0.290	0.290	0.290	0
2023-06-27	0.290	0.290	0.280	0.290	0.290	130,000
2023-06-26	0.290	0.290	0.280	0.290	0.290	206,773
2023-06-23	0.290	0.290	0.290	0.290	0.290	0
2023-06-22	0.290	0.290	0.280	0.290	0.290	4,651
2023-06-21	0.290	0.290	0.285	0.290	0.290	705,086
2023-06-20	0.310	0.314	0.280	0.290	0.290	1,100,456
2023-06-19	0.310	0.310	0.310	0.310	0.310	0
2023-06-16	0.310	0.316	0.300	0.310	0.310	700,000
2023-06-15	0.310	0.316	0.310	0.310	0.310	31,012
2023-06-14	0.310	0.320	0.300	0.310	0.310	2,016,602
2023-06-13	0.324	0.324	0.300	0.310	0.310	2,768,576
2023-06-12	0.335	0.348	0.300	0.310	0.310	18,418,963
2023-06-09	0.335	0.335	0.320	0.335	0.335	300,883
2023-06-08	0.325	0.335	0.320	0.335	0.335	8,859,879
2023-06-07	0.325	0.330	0.325	0.325	0.325	1,180,408
2023-06-06	0.325	0.330	0.325	0.325	0.325	1,710,606
2023-06-05	0.325	0.330	0.323	0.325	0.325	970,612
2023-06-02	0.330	0.333	0.323	0.325	0.325	19,586,565
2023-06-01	0.330	0.330	0.320	0.330	0.330	4,742,509
2023-05-31	0.330	0.330	0.323	0.330	0.330	529,571
2023-05-30	0.330	0.330	0.323	0.330	0.330	1,654,988
2023-05-26	0.330	0.333	0.320	0.330	0.330	9,672,195
2023-05-25	0.330	0.330	0.320	0.330	0.330	6,149,674
2023-05-24	0.355	0.367	0.318	0.330	0.330	31,098,569
2023-05-23	0.310	0.320	0.300	0.315	0.315	5,725,012
2023-05-22	0.310	0.310	0.300	0.310	0.310	3
2023-05-19	0.330	0.337	0.301	0.310	0.310	3,500,493
2023-05-18	0.340	0.345	0.320	0.330	0.330	924,787
2023-05-17	0.345	0.352	0.330	0.340	0.340	3,514,000
2023-05-16	0.365	0.377	0.340	0.345	0.345	5,587,332
2023-05-15	0.365	0.365	0.350	0.365	0.365	916
2023-05-12	0.360	0.370	0.350	0.365	0.365	1,176,057
2023-05-11	0.365	0.365	0.350	0.360	0.360	10,817,740
2023-05-10	0.365	0.379	0.351	0.365	0.365	728,146
2023-05-09	0.365	0.380	0.350	0.365	0.365	673,363
2023-05-05	0.340	0.390	0.340	0.365	0.365	10,381,775
2023-05-04	0.330	0.330	0.310	0.325	0.325	423,968
2023-05-03	0.330	0.330	0.320	0.330	0.330	129,269
2023-05-02	0.335	0.338	0.320	0.330	0.330	676,113
2023-04-28	0.335	0.343	0.310	0.335	0.335	1,659,352
2023-04-27	0.335	0.339	0.320	0.335	0.335	417,867
2023-04-26	0.335	0.339	0.330	0.335	0.335	1,974,633
2023-04-25	0.335	0.335	0.330	0.335	0.335	19,589
2023-04-24	0.335	0.335	0.323	0.335	0.335	1,405,373
2023-04-21	0.335	0.350	0.330	0.340	0.340	510,579
2023-04-20	0.335	0.335	0.320	0.335	0.335	1,054
2023-04-19	0.335	0.348	0.320	0.335	0.335	147,066
2023-04-18	0.335	0.335	0.320	0.335	0.335	198,498
2023-04-17	0.335	0.335	0.320	0.335	0.335	179,881
2023-04-14	0.335	0.339	0.320	0.335	0.335	146,867
2023-04-13	0.335	0.335	0.320	0.335	0.335	1,023,504
2023-04-12	0.340	0.350	0.330	0.340	0.340	140,798
2023-04-11	0.350	0.350	0.336	0.340	0.340	1,858,355
2023-04-06	0.365	0.378	0.336	0.355	0.355	8,042,166
2023-04-05	0.381	0.381	0.350	0.381	0.381	2,163,353
2023-04-04	0.385	0.410	0.363	0.385	0.385	7,234,155
2023-04-03	0.330	0.400	0.320	0.380	0.380	5,403,952
2023-03-31	0.315	0.339	0.300	0.330	0.330	6,900,353
2023-03-30	0.320	0.325	0.300	0.315	0.315	222,784

← NewerPage 15 of 22 · 1,262 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.