Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.375	0.384	0.375	0.375	0.375	53,603
2022-10-07	0.375	0.375	0.353	0.375	0.375	541,711
2022-10-06	0.375	0.400	0.350	0.375	0.375	1,455,900
2022-10-05	0.375	0.395	0.350	0.375	0.375	699,871
2022-10-04	0.375	0.375	0.365	0.375	0.375	176,265
2022-10-03	0.375	0.400	0.350	0.375	0.375	2,005,103
2022-09-30	0.345	0.387	0.345	0.375	0.375	5,203,077
2022-09-29	0.325	0.325	0.306	0.325	0.325	250,000
2022-09-28	0.325	0.350	0.325	0.325	0.325	632,554
2022-09-27	0.325	0.350	0.325	0.325	0.325	1,208,599
2022-09-26	0.325	0.345	0.311	0.345	0.345	108,735
2022-09-23	0.325	0.345	0.311	0.325	0.325	1,000,713
2022-09-22	0.325	0.325	0.325	0.325	0.325	0
2022-09-21	0.325	0.329	0.301	0.325	0.325	1,076,882
2022-09-20	0.325	0.344	0.300	0.325	0.325	16,358
2022-09-16	0.325	0.329	0.300	0.325	0.325	992,018
2022-09-15	0.325	0.340	0.300	0.325	0.325	924,664
2022-09-14	0.325	0.330	0.300	0.325	0.325	1,754,724
2022-09-13	0.350	0.350	0.300	0.325	0.325	7,289,467
2022-09-12	0.350	0.375	0.350	0.375	0.375	300
2022-09-09	0.375	0.375	0.355	0.375	0.375	167,574
2022-09-08	0.375	0.375	0.350	0.375	0.375	785,200
2022-09-07	0.375	0.375	0.350	0.375	0.375	1,332,215
2022-09-06	0.375	0.375	0.350	0.375	0.375	126,000
2022-09-05	0.375	0.375	0.350	0.375	0.375	97,305
2022-09-02	0.375	0.375	0.375	0.375	0.375	0
2022-09-01	0.375	0.400	0.350	0.375	0.375	113,339
2022-08-31	0.375	0.383	0.350	0.375	0.375	530,020
2022-08-30	0.375	0.375	0.329	0.375	0.375	578,622
2022-08-26	0.375	0.384	0.375	0.375	0.375	298,332
2022-08-25	0.350	0.380	0.321	0.375	0.375	1,300,439
2022-08-24	0.350	0.375	0.320	0.350	0.350	888,402
2022-08-23	0.375	0.392	0.330	0.350	0.350	2,224,815
2022-08-22	0.375	0.375	0.365	0.375	0.375	58,518
2022-08-19	0.375	0.400	0.350	0.375	0.375	1,009,296
2022-08-18	0.424	0.424	0.365	0.375	0.375	4,494,537
2022-08-17	0.425	0.425	0.400	0.425	0.425	1,398,014
2022-08-16	0.425	0.438	0.400	0.425	0.425	7,653,846
2022-08-15	0.425	0.440	0.401	0.425	0.425	1,929,766
2022-08-12	0.425	0.444	0.400	0.425	0.425	4,366,414
2022-08-11	0.425	0.445	0.400	0.425	0.425	4,487,320
2022-08-10	0.425	0.435	0.400	0.425	0.425	3,192,466
2022-08-09	0.375	0.450	0.351	0.425	0.425	3,396,285
2022-08-08	0.375	0.400	0.300	0.375	0.375	9,375,427
2022-08-05	0.375	0.375	0.350	0.375	0.375	152,040
2022-08-04	0.375	0.375	0.335	0.375	0.375	4,409,914
2022-08-03	0.375	0.375	0.350	0.375	0.375	401,050
2022-08-02	0.375	0.375	0.350	0.375	0.375	64,723
2022-08-01	0.350	0.383	0.350	0.375	0.375	2,494,841
2022-07-29	0.375	0.400	0.350	0.375	0.375	4,458,581
2022-07-28	0.375	0.390	0.350	0.375	0.375	18,770,005
2022-07-27	0.400	0.439	0.350	0.375	0.375	25,764,750
2022-07-26	0.375	0.440	0.366	0.400	0.400	2,013,398
2022-07-25	0.375	0.394	0.350	0.375	0.375	1,042,715
2022-07-22	0.375	0.400	0.350	0.375	0.375	509,400
2022-07-21	0.375	0.400	0.365	0.375	0.375	4,935,375
2022-07-20	0.400	0.400	0.350	0.375	0.375	4,389,272
2022-07-19	0.500	0.540	0.500	0.500	0.500	300,370
2022-07-18	0.500	0.550	0.450	0.500	0.500	151,336
2022-07-15	0.500	0.550	0.470	0.500	0.500	1,013,671

← NewerPage 18 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.