Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	2.000	2.000	1.770	1.825	1.825	3,980,534
2022-01-19	1.925	2.040	1.600	1.850	1.850	8,337,924
2022-01-18	2.025	2.100	1.800	1.925	1.925	16,347,991
2022-01-17	1.875	2.200	1.850	2.000	2.000	8,999,586
2022-01-14	1.900	1.950	1.750	1.900	1.900	5,928,764
2022-01-13	1.650	2.037	1.560	1.800	1.800	10,924,139
2022-01-12	1.600	1.700	1.511	1.600	1.600	1,618,715
2022-01-11	1.600	1.700	1.500	1.600	1.600	609,552
2022-01-10	1.600	1.900	1.450	1.600	1.600	13,614,159
2022-01-07	1.450	1.450	1.400	1.450	1.450	295,000
2022-01-06	1.525	1.600	1.415	1.450	1.450	1,053,222
2022-01-05	1.475	1.600	1.400	1.515	1.515	3,980,047
2022-01-04	1.500	1.550	1.370	1.475	1.475	524,691
2021-12-31	1.350	1.550	1.350	1.500	1.500	909,650
2021-12-30	1.350	1.400	1.300	1.350	1.350	339,908
2021-12-29	1.200	1.400	1.166	1.350	1.350	2,252,349
2021-12-24	1.150	1.250	1.090	1.175	1.175	531,085
2021-12-23	1.150	1.180	1.145	1.150	1.150	500,000
2021-12-22	1.125	1.200	1.015	1.150	1.150	2,112,336
2021-12-21	1.125	1.170	1.050	1.125	1.125	1,176,419
2021-12-20	1.150	1.200	1.050	1.125	1.125	10,372,193
2021-12-17	1.150	1.200	1.102	1.150	1.150	935,674
2021-12-16	1.175	1.200	1.100	1.150	1.150	113,201
2021-12-15	1.175	1.175	1.105	1.175	1.175	19,990
2021-12-14	1.200	1.270	1.104	1.175	1.175	446,398
2021-12-13	1.150	1.200	1.150	1.150	1.150	456,215
2021-12-10	1.150	1.150	1.150	1.150	1.150	77,939
2021-12-09	1.150	1.150	1.120	1.150	1.150	200,019
2021-12-08	1.125	1.200	1.125	1.150	1.150	764,609
2021-12-07	1.150	1.150	1.100	1.125	1.125	2,065,536
2021-12-06	1.125	1.200	1.100	1.150	1.150	768,123
2021-12-03	1.350	1.400	1.100	1.125	1.125	3,710,770
2021-12-02	1.150	1.424	1.150	1.350	1.350	3,351,858
2021-12-01	1.125	1.190	1.000	1.100	1.100	5,478,474
2021-11-30	1.175	1.200	1.050	1.125	1.125	1,336,178
2021-11-29	1.250	1.300	1.150	1.175	1.175	971,999
2021-11-26	1.250	1.284	1.202	1.250	1.250	305,193
2021-11-25	1.250	1.280	1.200	1.250	1.250	25,750,835
2021-11-24	1.250	1.250	1.211	1.250	1.250	346,398
2021-11-23	1.250	1.300	1.200	1.250	1.250	1,463,331
2021-11-22	1.250	1.275	1.200	1.250	1.250	1,333,567
2021-11-19	1.250	1.300	1.200	1.250	1.250	515,955
2021-11-18	1.250	1.300	1.205	1.250	1.250	1,373,062
2021-11-17	1.215	1.215	1.200	1.215	1.215	645,992
2021-11-16	1.275	1.300	1.200	1.250	1.250	54,219
2021-11-15	1.275	1.295	1.209	1.240	1.240	593,571
2021-11-12	1.325	1.330	1.230	1.275	1.275	596,376
2021-11-11	1.325	1.332	1.253	1.325	1.325	176,530
2021-11-10	1.325	1.332	1.253	1.325	1.325	143,652
2021-11-09	1.325	1.370	1.266	1.325	1.325	353,327
2021-11-08	1.375	1.400	1.266	1.335	1.335	2,941,226
2021-11-05	1.375	1.375	1.349	1.375	1.375	505,951
2021-11-04	1.375	1.400	1.350	1.350	1.350	141,433
2021-11-03	1.400	1.420	1.350	1.375	1.375	1,049,817
2021-11-02	1.400	1.435	1.317	1.400	1.400	4,714,945
2021-11-01	1.425	1.450	1.310	1.400	1.400	5,142,911
2021-10-29	1.425	1.450	1.401	1.425	1.425	853,962
2021-10-28	1.475	1.500	1.400	1.425	1.425	804,687
2021-10-27	1.475	1.475	1.450	1.475	1.475	697,647
2021-10-26	1.425	1.500	1.400	1.475	1.475	2,342,173

← NewerPage 21 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.