Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.500	0.550	0.500	0.500	0.500	922,975
2022-07-13	0.500	0.550	0.475	0.500	0.500	257,002
2022-07-12	0.500	0.550	0.500	0.500	0.500	700
2022-07-11	0.500	0.520	0.480	0.500	0.500	811,295
2022-07-08	0.500	0.550	0.475	0.500	0.500	863,795
2022-07-07	0.475	0.550	0.450	0.500	0.500	10,028,086
2022-07-06	0.525	0.550	0.470	0.475	0.475	3,357,494
2022-07-05	0.572	0.572	0.500	0.525	0.525	3,040,780
2022-07-04	0.575	0.600	0.550	0.575	0.575	1,414,333
2022-07-01	0.585	0.585	0.550	0.575	0.575	2,255,280
2022-06-30	0.700	0.700	0.556	0.600	0.600	4,755,077
2022-06-29	0.700	0.700	0.650	0.700	0.700	621,922
2022-06-28	0.700	0.722	0.700	0.700	0.700	275,958
2022-06-27	0.675	0.750	0.650	0.700	0.700	2,009,030
2022-06-24	0.800	0.824	0.618	0.675	0.675	3,712,452
2022-06-23	0.825	0.850	0.800	0.800	0.800	1,647,383
2022-06-22	1.025	1.050	0.800	0.825	0.825	5,294,805
2022-06-21	1.050	1.100	1.000	1.025	1.025	1,015,939
2022-06-20	1.050	1.100	1.050	1.050	1.050	103,757
2022-06-17	1.070	1.070	1.010	1.050	1.050	1,704,817
2022-06-16	1.150	1.175	1.050	1.125	1.125	653,847
2022-06-15	1.150	1.175	1.150	1.150	1.150	609,801
2022-06-14	1.175	1.175	1.110	1.150	1.150	277,103
2022-06-13	1.175	1.250	1.150	1.175	1.175	1,526,294
2022-06-10	1.200	1.200	1.150	1.175	1.175	273,104
2022-06-09	1.200	1.220	1.200	1.200	1.200	673,247
2022-06-08	1.225	1.250	1.150	1.200	1.200	378,949
2022-06-07	1.300	1.318	1.160	1.225	1.225	1,027,885
2022-06-06	1.250	1.300	1.150	1.225	1.225	309,777
2022-06-01	1.250	1.250	1.160	1.250	1.250	560,786
2022-05-31	1.250	1.300	1.200	1.250	1.250	8,538,076
2022-05-30	1.250	1.290	1.200	1.250	1.250	478,186
2022-05-27	1.275	1.300	1.200	1.250	1.250	535,301
2022-05-26	1.300	1.300	1.250	1.275	1.275	276,083
2022-05-25	1.350	1.400	1.250	1.325	1.325	258,372
2022-05-24	1.350	1.350	1.300	1.350	1.350	305,921
2022-05-23	1.350	1.350	1.300	1.350	1.350	1,117
2022-05-20	1.350	1.380	1.315	1.350	1.350	235,877
2022-05-19	1.400	1.400	1.300	1.350	1.350	209,572
2022-05-18	1.400	1.400	1.300	1.400	1.400	976,182
2022-05-17	1.311	1.400	1.311	1.400	1.400	1,347,209
2022-05-16	1.250	1.265	1.165	1.225	1.225	485,570
2022-05-13	1.250	1.300	1.150	1.250	1.250	243,703
2022-05-12	1.300	1.300	1.205	1.250	1.250	939,611
2022-05-11	1.275	1.350	1.240	1.240	1.240	686,829
2022-05-10	1.325	1.350	1.250	1.275	1.275	586,900
2022-05-09	1.425	1.550	1.300	1.325	1.325	1,192,592
2022-05-06	1.425	1.425	1.350	1.425	1.425	153,406
2022-05-05	1.425	1.500	1.400	1.425	1.425	326,000
2022-05-04	1.445	1.445	1.350	1.425	1.425	324,528
2022-05-03	1.450	1.450	1.350	1.450	1.450	90,077
2022-04-29	1.450	1.500	1.350	1.450	1.450	1,593,419
2022-04-28	1.425	1.550	1.400	1.450	1.450	10,336,360
2022-04-27	1.350	1.390	1.318	1.350	1.350	454,167
2022-04-26	1.350	1.400	1.317	1.350	1.350	203,500
2022-04-25	1.425	1.500	1.300	1.350	1.350	2,666,512
2022-04-22	1.425	1.500	1.401	1.425	1.425	599,308
2022-04-21	1.425	1.500	1.367	1.425	1.425	73,316
2022-04-20	1.425	1.471	1.360	1.425	1.425	1,376,526
2022-04-19	1.475	1.528	1.350	1.425	1.425	1,042,797

← NewerPage 19 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.