Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	1.425	1.550	1.350	1.475	1.475	3,719,036
2022-04-13	1.425	1.485	1.350	1.425	1.425	971,450
2022-04-12	1.425	1.500	1.355	1.425	1.425	217,148
2022-04-11	1.450	1.500	1.405	1.425	1.425	249,589
2022-04-08	1.450	1.480	1.403	1.450	1.450	487,186
2022-04-07	1.475	1.500	1.400	1.450	1.450	397,295
2022-04-06	1.475	1.490	1.450	1.475	1.475	386,262
2022-04-05	1.525	1.600	1.450	1.475	1.475	1,136,230
2022-04-04	1.500	1.600	1.450	1.525	1.525	1,419,859
2022-04-01	1.450	1.600	1.400	1.500	1.500	1,906,229
2022-03-31	1.375	1.477	1.300	1.450	1.450	37,476,402
2022-03-30	1.450	1.450	1.350	1.375	1.375	576,113
2022-03-29	1.475	1.500	1.400	1.450	1.450	2,264,701
2022-03-28	1.450	1.550	1.400	1.475	1.475	519,941
2022-03-25	1.450	1.450	1.403	1.450	1.450	1,115,005
2022-03-24	1.450	1.469	1.400	1.450	1.450	1,138,556
2022-03-23	1.475	1.510	1.400	1.450	1.450	1,431,545
2022-03-22	1.400	1.550	1.350	1.475	1.475	5,403,080
2022-03-21	1.375	1.400	1.300	1.350	1.350	2,123,590
2022-03-18	1.400	1.400	1.350	1.400	1.400	3,651,032
2022-03-17	1.475	1.500	1.367	1.450	1.450	5,326,888
2022-03-16	1.600	1.600	1.400	1.475	1.475	10,708,052
2022-03-15	1.625	1.700	1.500	1.600	1.600	1,281,768
2022-03-14	1.575	1.700	1.558	1.625	1.625	1,972,306
2022-03-11	1.550	1.700	1.500	1.575	1.575	4,072,122
2022-03-10	1.550	1.700	1.500	1.550	1.550	3,680,723
2022-03-09	1.450	1.600	1.400	1.490	1.490	2,643,405
2022-03-08	1.325	1.550	1.250	1.400	1.400	1,903,442
2022-03-07	1.350	1.400	1.325	1.325	1.325	217,672
2022-03-04	1.350	1.400	1.250	1.350	1.350	553,785
2022-03-03	1.350	1.450	1.260	1.350	1.350	758,107
2022-03-02	1.275	1.300	1.250	1.275	1.275	1,877,663
2022-03-01	1.350	1.400	1.250	1.275	1.275	6,913,337
2022-02-28	1.400	1.405	1.300	1.405	1.405	488,812
2022-02-25	1.400	1.435	1.275	1.350	1.350	1,352,260
2022-02-24	1.225	1.600	1.143	1.400	1.400	18,033,401
2022-02-23	1.175	1.240	1.150	1.225	1.225	2,783,724
2022-02-22	1.233	1.233	1.100	1.175	1.175	6,950,584
2022-02-21	1.375	1.450	1.200	1.225	1.225	7,205,374
2022-02-18	1.375	1.378	1.300	1.375	1.375	122,876
2022-02-17	1.375	1.380	1.303	1.375	1.375	36,269
2022-02-16	1.375	1.375	1.303	1.375	1.375	182,505
2022-02-15	1.375	1.425	1.303	1.375	1.375	35,079
2022-02-14	1.375	1.450	1.375	1.375	1.375	25,553
2022-02-11	1.300	1.425	1.250	1.375	1.375	901,684
2022-02-10	1.325	1.400	1.200	1.300	1.300	955,918
2022-02-09	1.325	1.400	1.267	1.325	1.325	1,329,544
2022-02-08	1.325	1.348	1.263	1.325	1.325	790,768
2022-02-07	1.325	1.400	1.200	1.325	1.325	1,377,898
2022-02-04	1.350	1.550	1.300	1.325	1.325	3,803,736
2022-02-03	1.375	1.400	1.300	1.350	1.350	308,720
2022-02-02	1.400	1.500	1.300	1.375	1.375	3,732,297
2022-02-01	1.550	1.600	1.400	1.425	1.425	8,011,873
2022-01-31	1.625	1.700	1.500	1.550	1.550	856,664
2022-01-28	1.625	1.625	1.550	1.625	1.625	294,141
2022-01-27	1.625	1.625	1.550	1.625	1.625	153,357
2022-01-26	1.550	1.700	1.500	1.625	1.625	3,110,396
2022-01-25	1.625	1.700	1.500	1.550	1.550	1,715,276
2022-01-24	1.825	1.900	1.510	1.625	1.625	8,268,603
2022-01-21	1.825	1.895	1.776	1.825	1.825	841,552

← NewerPage 20 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.