Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.265	0.268	0.260	0.265	0.265	22,294,314
2023-01-04	0.258	0.295	0.258	0.265	0.265	35,939,716
2023-01-03	0.225	0.241	0.210	0.235	0.235	3,702,820
2022-12-30	0.240	0.240	0.210	0.225	0.225	14,036,186
2022-12-29	0.250	0.250	0.240	0.240	0.240	4,508,122
2022-12-28	0.255	0.270	0.240	0.260	0.260	20,911,759
2022-12-23	0.260	0.270	0.250	0.255	0.255	1,364,576
2022-12-22	0.255	0.270	0.250	0.260	0.260	987,755
2022-12-21	0.251	0.297	0.251	0.255	0.255	14,336,719
2022-12-20	0.250	0.257	0.240	0.250	0.250	9,810,569
2022-12-19	0.260	0.260	0.240	0.250	0.250	1,463,114
2022-12-16	0.275	0.276	0.240	0.260	0.260	61,432,162
2022-12-15	0.256	0.333	0.256	0.275	0.275	82,556,257
2022-12-14	0.218	0.300	0.218	0.255	0.255	36,053,972
2022-12-13	0.220	0.220	0.200	0.210	0.210	2,087,256
2022-12-12	0.235	0.237	0.235	0.235	0.235	100,000
2022-12-09	0.235	0.240	0.220	0.235	0.235	2,821,856
2022-12-08	0.235	0.240	0.220	0.235	0.235	850,269
2022-12-07	0.265	0.300	0.203	0.235	0.235	3,902,880
2022-12-06	0.265	0.265	0.233	0.265	0.265	100,057
2022-12-05	0.275	0.275	0.250	0.275	0.275	400,000
2022-12-02	0.275	0.275	0.250	0.275	0.275	45,837
2022-12-01	0.275	0.275	0.250	0.275	0.275	210,118
2022-11-30	0.260	0.292	0.250	0.275	0.275	6,028,860
2022-11-29	0.321	0.321	0.226	0.260	0.260	6,379,522
2022-11-28	0.325	0.325	0.300	0.325	0.325	440,171
2022-11-25	0.325	0.325	0.300	0.325	0.325	503,511
2022-11-24	0.325	0.325	0.300	0.325	0.325	12,378
2022-11-23	0.325	0.325	0.300	0.325	0.325	121,336
2022-11-22	0.325	0.325	0.300	0.325	0.325	38
2022-11-21	0.325	0.325	0.300	0.325	0.325	41,069
2022-11-18	0.325	0.325	0.325	0.325	0.325	0
2022-11-17	0.325	0.325	0.300	0.325	0.325	1,304,941
2022-11-16	0.325	0.350	0.300	0.325	0.325	1,336,724
2022-11-15	0.325	0.350	0.301	0.325	0.325	340,923
2022-11-14	0.325	0.330	0.300	0.325	0.325	1,062,242
2022-11-11	0.338	0.338	0.300	0.325	0.325	2,079,115
2022-11-10	0.350	0.364	0.305	0.350	0.350	238,735
2022-11-09	0.350	0.400	0.350	0.350	0.350	19,168
2022-11-08	0.350	0.350	0.350	0.350	0.350	0
2022-11-07	0.350	0.400	0.300	0.350	0.350	1,383,400
2022-11-04	0.325	0.385	0.305	0.350	0.350	536,319
2022-11-03	0.350	0.365	0.300	0.325	0.325	5,015,144
2022-11-02	0.350	0.365	0.300	0.350	0.350	252,031
2022-11-01	0.350	0.360	0.300	0.350	0.350	296,324
2022-10-31	0.350	0.350	0.300	0.350	0.350	10,470
2022-10-28	0.350	0.368	0.305	0.350	0.350	679,574
2022-10-27	0.350	0.370	0.310	0.350	0.350	203,077
2022-10-26	0.350	0.370	0.310	0.350	0.350	45,133
2022-10-25	0.350	0.374	0.300	0.350	0.350	180,962
2022-10-24	0.350	0.385	0.310	0.350	0.350	641,078
2022-10-21	0.350	0.385	0.315	0.350	0.350	1,225,532
2022-10-20	0.350	0.380	0.333	0.350	0.350	643,564
2022-10-19	0.350	0.389	0.335	0.350	0.350	1,849,503
2022-10-18	0.375	0.400	0.300	0.325	0.325	7,365,803
2022-10-17	0.400	0.435	0.350	0.375	0.375	2,715,213
2022-10-14	0.400	0.400	0.353	0.400	0.400	171,114
2022-10-13	0.400	0.400	0.353	0.400	0.400	192,200
2022-10-12	0.400	0.400	0.353	0.400	0.400	1,188,535
2022-10-11	0.375	0.400	0.363	0.400	0.400	266,090

← NewerPage 17 of 22 · 1,268 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.