Dark

CRCL
CORCEL PLC
stock LSE

Inactive

Aug 2, 2024

0.1300GBX0.000%(0.0000)1,320,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.13000	0.13000	0.13000	0.13000	0.000%	1,320,000	0.000%
2024-08-01	0.13000	0.13000	0.13000	0.13000	0.000%	427,118	0.000%
2024-07-31	0.13000	0.14000	0.13000	0.13000	0.000%	2,822,496	0.000%
2024-07-30	0.13000	0.14000	0.13000	0.13000	0.000%	582,645	0.000%
2024-07-29	0.13000	0.13000	0.13000	0.13000	0.000%	3,259,537	0.000%
2024-07-26	0.13000	0.13000	0.13000	0.13000	0.000%	370,156	0.000%
2024-07-25	0.13000	0.13000	0.13000	0.13000	0.000%	510,179	0.000%
2024-07-24	0.13000	0.13000	0.13000	0.13000	0.000%	946,608	0.000%
2024-07-23	0.13000	0.13000	0.13000	0.13000	0.000%	372,386	0.000%
2024-07-22	0.13000	0.13000	0.12000	0.13000	-7.143%	10,405,623	0.000%
2024-07-19	0.14000	0.14000	0.14000	0.14000	0.000%	1,487,832	-7.143%
2024-07-18	0.14000	0.14000	0.14000	0.14000	+7.692%	8,811,257	-7.143%
2024-07-17	0.14000	0.14000	0.13000	0.13000	-7.143%	23,343,081	0.000%
2024-07-16	0.15000	0.15000	0.14000	0.14000	-6.667%	14,228,138	-7.143%
2024-07-15	0.15000	0.16000	0.15000	0.15000	0.000%	2,511,614	-13.333%
2024-07-10	0.13000	0.15000	0.15000	0.15000	+15.385%	28,041,753	-13.333%
2024-07-09	0.13000	0.14000	0.13000	0.13000	0.000%	1,927,498	0.000%
2024-07-08	0.13000	0.13000	0.13000	0.13000	0.000%	240,970	0.000%
2024-07-05	0.12000	0.13000	0.12000	0.13000	+8.333%	5,675,513	0.000%
2024-07-04	0.12000	0.12000	0.12000	0.12000	0.000%	2,387,360	+8.333%
2024-07-03	0.12000	0.12000	0.11000	0.12000	0.000%	4,535,193	+8.333%
2024-07-02	0.12000	0.12000	0.12000	0.12000	0.000%	24,742,803	+8.333%
2024-07-01	0.14000	0.14000	0.12000	0.12000	-14.286%	26,326,557	+8.333%
2024-06-28	0.14000	0.14000	0.14000	0.14000	0.000%	6,288,769	-7.143%
2024-06-27	0.14000	0.15000	0.14000	0.14000	0.000%	2,203,946	-7.143%
2024-06-26	0.14000	0.15000	0.14000	0.14000	0.000%	2,066,200	-7.143%
2024-06-25	0.13000	0.14000	0.13000	0.14000	+7.692%	9,092,706	-7.143%
2024-06-24	0.13000	0.13000	0.12000	0.13000	0.000%	3,657,743	0.000%
2024-06-21	0.12000	0.13000	0.12000	0.13000	+8.333%	7,610,301	0.000%
2024-06-20	0.12000	0.12000	0.12000	0.12000	0.000%	2,070,640	+8.333%
2024-06-19	0.12000	0.12000	0.12000	0.12000	0.000%	2,832,213	+8.333%
2024-06-18	0.12000	0.12000	0.12000	0.12000	0.000%	3,822,858	+8.333%
2024-06-17	0.14000	0.12000	0.11000	0.12000	-7.692%	25,464,188	+8.333%
2024-06-14	0.18000	0.17000	0.13000	0.13000	-27.778%	19,030,194	0.000%
2024-06-13	0.18000	0.18000	0.18000	0.18000	0.000%	2,963,227	-27.778%
2024-06-12	0.19000	0.20000	0.18000	0.18000	-10.000%	9,130,725	-27.778%
2024-06-11	0.15000	0.20000	0.18000	0.20000	+33.333%	87,016,567	-35.000%
2024-06-10	0.15000	0.16000	0.15000	0.15000	-6.250%	9,846,508	-13.333%
2024-06-07	0.12000	0.16000	0.16000	0.16000	+60.000%	65,477,909	-18.750%
2024-06-06	0.11000	0.11000	0.10000	0.10000	-9.091%	9,394,259	+30.000%
2024-06-05	0.10000	0.12000	0.11000	0.11000	0.000%	15,919,293	+18.182%
2024-06-04	0.13000	0.14000	0.11000	0.11000	-15.385%	37,075,013	+18.182%
2024-06-03	0.17000	0.14000	0.12000	0.13000	-23.529%	76,874,190	0.000%
2024-05-31	0.28000	0.26000	0.17000	0.17000	-39.286%	65,512,053	-23.529%
2024-05-30	0.28000	0.29000	0.27000	0.28000	0.000%	3,724,810	-53.571%
2024-05-29	0.33000	0.29000	0.27000	0.28000	-6.667%	27,865,832	-53.571%
2024-05-28	0.33000	0.33000	0.30000	0.30000	-9.091%	992,057	-56.667%
2024-05-24	0.33000	0.33000	0.33000	0.33000	0.000%	558,424	-60.606%
2024-05-23	0.33000	0.33000	0.33000	0.33000	0.000%	1,869,575	-60.606%
2024-05-22	0.33000	0.33000	0.33000	0.33000	0.000%	1,860,440	-60.606%
2024-05-21	0.33000	0.33000	0.33000	0.33000	0.000%	3,302,822	-60.606%
2024-05-20	0.34000	0.34000	0.33000	0.33000	-2.941%	4,390,855	-60.606%
2024-05-17	0.34000	0.34000	0.34000	0.34000	0.000%	1,588,512	-61.765%
2024-05-16	0.34000	0.34000	0.34000	0.34000	0.000%	6,318,273	-61.765%
2024-05-15	0.38000	0.38000	0.34000	0.34000	-10.526%	2,618,169	-61.765%
2024-05-14	0.38000	0.38000	0.38000	0.38000	+8.571%	6,740,613	-65.789%
2024-05-13	0.38000	0.35000	0.35000	0.35000	-7.895%	7,068,964	-62.857%
2024-05-10	0.38000	0.38000	0.38000	0.38000	0.000%	500,305	-65.789%
2024-05-09	0.38000	0.38000	0.38000	0.38000	0.000%	9,256,067	-65.789%
2024-05-08	0.38000	0.38000	0.38000	0.38000	0.000%	23,168,330	-65.789%
2024-05-07	0.38000	0.38000	0.38000	0.38000	-9.524%	15,290,427	-65.789%
2024-05-02	0.42000	0.42000	0.42000	0.42000	-6.667%	3,758,359	-69.048%
2024-05-01	0.42000	0.45000	0.42000	0.45000	+5,194.118%	10,790,099	-71.111%
2024-03-22	0.00825	0.00850	0.00825	0.00850	+3.659%	944,890	+1,429.412%
2024-03-21	0.00775	0.00820	0.00820	0.00820	+5.806%	7,126,920	+1,485.366%
2024-03-20	0.00775	0.00775	0.00775	0.00775	0.000%	687,916	+1,577.419%
2024-03-19	0.00800	0.00800	0.00775	0.00775	0.000%	7,931,710	+1,577.419%
2024-03-18	0.00825	0.00825	0.00775	0.00775	0.000%	700,000	+1,577.419%
2024-03-15	0.00775	0.00775	0.00775	0.00775	0.000%	923,069	+1,577.419%
2024-03-14	0.00775	0.00825	0.00775	0.00775	-6.061%	413,883	+1,577.419%
2024-03-13	0.00825	0.00825	0.00825	0.00825	0.000%	5,085,580	+1,475.758%
2024-03-12	0.00825	0.00825	0.00825	0.00825	0.000%	134,061	+1,475.758%
2024-03-11	0.00875	0.00875	0.00825	0.00825	-8.333%	2,033,624	+1,475.758%
2024-03-08	0.00925	0.00925	0.00900	0.00900	+2.857%	3,414,297	+1,344.444%
2024-03-07	0.00875	0.00875	0.00825	0.00875	-5.405%	3,286,806	+1,385.714%
2024-03-06	0.00900	0.00975	0.00900	0.00925	+5.714%	7,730,691	+1,305.405%
2024-03-05	0.00875	0.00925	0.00875	0.00875	0.000%	3,471,334	+1,385.714%
2024-03-04	0.00925	0.00925	0.00875	0.00875	-5.405%	1,031,265	+1,385.714%
2024-03-01	0.00975	0.00975	0.00875	0.00925	-5.128%	1,736,800	+1,305.405%
2024-02-29	0.00875	0.00975	0.00875	0.00975	+11.429%	2,365,106	+1,233.333%
2024-02-28	0.00875	0.00875	0.00875	0.00875	0.000%	641,399	+1,385.714%
2024-02-27	0.00875	0.00875	0.00875	0.00875	+12.903%	1,361,024	+1,385.714%
2024-02-26	0.00775	0.00775	0.00775	0.00775	0.000%	2,348,214	+1,577.419%
2024-02-23	0.00875	0.00875	0.00775	0.00775	-11.429%	1,748,831	+1,577.419%
2024-02-22	0.00775	0.00875	0.00775	0.00875	+12.903%	1,091,705	+1,385.714%
2024-02-21	0.00825	0.00925	0.00775	0.00775	-6.061%	1,510,112	+1,577.419%
2024-02-20	0.00775	0.00925	0.00775	0.00825	+6.452%	4,123,456	+1,475.758%
2024-02-19	0.00825	0.00825	0.00775	0.00775	-3.125%	2,073,908	+1,577.419%
2024-02-16	0.00825	0.00825	0.00800	0.00800	-3.030%	1,631,208	+1,525.000%
2024-02-15	0.00825	0.00825	0.00775	0.00825	+1.852%	3,966,514	+1,475.758%
2024-02-14	0.00775	0.00810	0.00810	0.00810	+4.516%	8,147,726	+1,504.938%
2024-02-13	0.00825	0.00825	0.00775	0.00775	-6.061%	17,501,510	+1,577.419%
2024-02-12	0.00950	0.00868	0.00825	0.00825	-13.158%	27,323,876	+1,475.758%
2024-02-09	0.00950	0.00950	0.00925	0.00950	0.000%	6,263,226	+1,268.421%
2024-02-08	0.01000	0.01000	0.00950	0.00950	-5.000%	8,781,611	+1,268.421%
2024-02-07	0.00950	0.01000	0.00950	0.01000	+5.263%	5,436,336	+1,200.000%
2024-02-06	0.00975	0.00975	0.00925	0.00950	-2.564%	12,298,349	+1,268.421%
2024-02-05	0.01025	0.01025	0.00975	0.00975	-4.878%	11,361,037	+1,233.333%
2024-02-02	0.01075	0.01075	0.01025	0.01025	-4.651%	341,053	+1,168.293%
2024-02-01	0.01025	0.01075	0.01025	0.01075	+2.381%	1,493,858	+1,109.302%
2024-01-31	0.00975	0.01050	0.00950	0.01050	+7.692%	11,477,246	+1,138.095%
2024-01-30	0.01025	0.01025	0.00975	0.00975	-4.878%	362,867	+1,233.333%
2024-01-29	0.01025	0.01025	0.01025	0.01025	0.000%	148,597	+1,168.293%
2024-01-26	0.00925	0.01125	0.00925	0.01025	+10.811%	4,926,367	+1,168.293%
2024-01-25	0.00925	0.00975	0.00925	0.00925	0.000%	2,452,177	+1,305.405%
2024-01-24	0.01025	0.01025	0.00875	0.00925	-9.756%	3,785,048	+1,305.405%
2024-01-23	0.01075	0.01075	0.00975	0.01025	-4.651%	2,264,231	+1,168.293%
2024-01-22	0.01125	0.01125	0.01025	0.01075	-4.444%	3,851,669	+1,109.302%
2024-01-19	0.01350	0.01350	0.01075	0.01125	-16.667%	8,667,346	+1,055.556%
2024-01-18	0.01200	0.01350	0.01200	0.01350	+12.500%	3,508,936	+862.963%
2024-01-17	0.01250	0.01250	0.01200	0.01200	-4.000%	1,835,743	+983.333%
2024-01-16	0.01145	0.01250	0.01025	0.01250	+9.170%	1,569,679	+940.000%
2024-01-15	0.00925	0.01175	0.00925	0.01145	+23.784%	3,800,792	+1,035.371%
2024-01-12	0.00925	0.00975	0.00925	0.00925	0.000%	1,641,139	+1,305.405%
2024-01-11	0.00925	0.00925	0.00925	0.00925	0.000%	660,458	+1,305.405%
2024-01-10	0.00825	0.00925	0.00825	0.00925	+12.121%	743,949	+1,305.405%
2024-01-09	0.00975	0.00975	0.00825	0.00825	-15.385%	1,710,946	+1,475.758%
2024-01-08	0.00950	0.01175	0.00925	0.00975	+2.632%	4,090,117	+1,233.333%
2024-01-05	0.00850	0.00950	0.00850	0.00950	+11.765%	2,457,189	+1,268.421%
2024-01-04	0.00880	0.00880	0.00830	0.00850	-3.409%	1,511,162	+1,429.412%
2024-01-03	0.00900	0.00900	0.00880	0.00880	-2.222%	5,862,859	+1,377.273%
2024-01-02	0.00720	0.00900	0.00720	0.00900	+25.000%	4,058,478	+1,344.444%
2023-12-29	0.00730	0.00760	0.00720	0.00720	-1.370%	3,537,771	+1,705.556%
2023-12-28	0.00600	0.00830	0.00600	0.00730	+32.727%	7,312,080	+1,680.822%
2023-12-27	0.00550	0.00650	0.00550	0.00550	0.000%	3,190,810	+2,263.636%
2023-12-22	0.00600	0.00600	0.00550	0.00550	-8.333%	1,556,145	+2,263.636%
2023-12-21	0.00530	0.00630	0.00530	0.00600	+13.208%	7,593,066	+2,066.667%
2023-12-20	0.00470	0.00530	0.00470	0.00530	+20.455%	446,105	+2,352.830%
2023-12-19	0.00440	0.00440	0.00440	0.00440	-6.383%	2,443,355	+2,854.545%
2023-12-18	0.00470	0.00470	0.00470	0.00470	0.000%	1,426,368	+2,665.957%
2023-12-15	0.00470	0.00470	0.00470	0.00470	0.000%	542,857	+2,665.957%
2023-12-14	0.00470	0.00470	0.00470	0.00470	0.000%	100,000	+2,665.957%
2023-12-13	0.00470	0.00470	0.00470	0.00470	0.000%	1,658,431	+2,665.957%
2023-12-12	0.00470	0.00470	0.00470	0.00470	0.000%	472,155	+2,665.957%
2023-12-11	0.00470	0.00470	0.00470	0.00470	0.000%	2,165,022	+2,665.957%
2023-12-08	0.00400	0.00470	0.00400	0.00470	+6.818%	3,371,114	+2,665.957%
2023-12-07	0.00440	0.00440	0.00440	0.00440	+10.000%	1,491,524	+2,854.545%
2023-12-06	0.00430	0.00430	0.00400	0.00400	-6.977%	825,521	+3,150.000%
2023-12-05	0.00430	0.00430	0.00430	0.00430	-6.522%	333,334	+2,923.256%
2023-12-04	0.00460	0.00460	0.00460	0.00460	+6.977%	1,295,126	+2,726.087%
2023-12-01	0.00420	0.00430	0.00420	0.00430	-6.522%	750,000	+2,923.256%
2023-11-30	0.00460	0.00460	0.00460	0.00460	+9.524%	3,714,552	+2,726.087%
2023-11-29	0.00420	0.00420	0.00420	0.00420	0.000%	1,533,000	+2,995.238%
2023-11-28	0.00450	0.00450	0.00420	0.00420	-6.667%	357,375	+2,995.238%
2023-11-27	0.00450	0.00450	0.00450	0.00450	0.000%	864,522	+2,788.889%
2023-11-24	0.00500	0.00500	0.00450	0.00450	-10.000%	834,157	+2,788.889%
2023-11-23	0.00500	0.00500	0.00500	0.00500	0.000%	2,188,828	+2,500.000%
2023-11-22	0.00550	0.00570	0.00500	0.00500	0.000%	99,402	+2,500.000%
2023-11-21	0.00500	0.00500	0.00500	0.00500	0.000%	1,418,728	+2,500.000%
2023-11-20	0.00500	0.00500	0.00500	0.00500	+5.263%	250,000	+2,500.000%
2023-11-17	0.00470	0.00475	0.00470	0.00475	+10.465%	6,826,817	+2,636.842%
2023-11-16	0.00440	0.00440	0.00430	0.00430	-2.273%	3,479,507	+2,923.256%
2023-11-15	0.00520	0.00520	0.00440	0.00440	-15.385%	2,201,235	+2,854.545%
2023-11-14	0.00450	0.00550	0.00450	0.00520	+15.556%	10,216,219	+2,400.000%
2023-11-13	0.00450	0.00450	0.00450	0.00450	0.000%	1,062,211	+2,788.889%
2023-11-10	0.00460	0.00460	0.00430	0.00450	-2.174%	519,294	+2,788.889%
2023-11-09	0.00500	0.00500	0.00450	0.00460	-8.000%	7,333,583	+2,726.087%
2023-11-08	0.00530	0.00530	0.00400	0.00500	-5.660%	6,019,780	+2,500.000%
2023-11-07	0.00530	0.00550	0.00380	0.00530	0.000%	8,166,322	+2,352.830%
2023-11-06	0.00550	0.00610	0.00450	0.00530	+3.922%	23,401,398	+2,352.830%
2023-11-03	0.00650	0.00700	0.00510	0.00510	-7.273%	42,933,536	+2,449.020%
2023-11-02	0.00425	0.00650	0.00425	0.00550	+29.412%	6,959,678	+2,263.636%
2023-11-01	0.00425	0.00425	0.00425	0.00425	0.000%	200,000	+2,958.824%
2023-10-31	0.00445	0.00455	0.00425	0.00425	-4.494%	379,005	+2,958.824%
2023-10-30	0.00445	0.00445	0.00445	0.00445	0.000%	2,050,934	+2,821.348%
2023-10-27	0.00375	0.00445	0.00375	0.00445	+18.667%	2,333,829	+2,821.348%
2023-10-26	0.00375	0.00375	0.00375	0.00375	0.000%	758,070	+3,366.667%
2023-10-25	0.00375	0.00375	0.00375	0.00375	-1.316%	1,704,840	+3,366.667%
2023-10-24	0.00385	0.00390	0.00380	0.00380	+1.333%	2,057,398	+3,321.053%
2023-10-23	0.00440	0.00440	0.00375	0.00375	-14.773%	7,379	+3,366.667%
2023-10-20	0.00430	0.00440	0.00430	0.00440	+2.326%	2,000,001	+2,854.545%
2023-10-19	0.00400	0.00430	0.00400	0.00430	+14.667%	3	+2,923.256%
2023-10-18	0.00375	0.00375	0.00375	0.00375	+4.167%	2,513,276	+3,366.667%
2023-10-17	0.00395	0.00385	0.00360	0.00360	-14.286%	11,155,591	+3,511.111%
2023-10-16	0.00420	0.00420	0.00420	0.00420	+6.329%	187,153	+2,995.238%
2023-10-13	0.00395	0.00395	0.00395	0.00395	0.000%	200,000	+3,191.139%
2023-10-12	0.00405	0.00405	0.00395	0.00395	-2.469%	642,594	+3,191.139%
2023-10-11	0.00405	0.00405	0.00405	0.00405	0.000%	800,000	+3,109.877%
2023-10-10	0.00435	0.00435	0.00405	0.00405	-6.897%	499,095	+3,109.877%
2023-10-09	0.00465	0.00465	0.00435	0.00435	-6.452%	138,473	+2,888.506%
2023-10-06	0.00425	0.00465	0.00425	0.00465	+9.412%	1,896,523	+2,695.699%
2023-10-05	0.00445	0.00455	0.00425	0.00425	-4.494%	1,016,953	+2,958.824%
2023-10-04	0.00475	0.00475	0.00445	0.00445	-6.316%	443,463	+2,821.348%
2023-10-03	0.00495	0.00495	0.00475	0.00475	-4.040%	1,341,487	+2,636.842%
2023-10-02	0.00455	0.00495	0.00455	0.00495	+12.500%	4,223,311	+2,526.263%
2023-09-29	0.00440	0.00448	0.00440	0.00440	-1.124%	2,041,663	+2,854.545%
2023-09-28	0.00445	0.00445	0.00445	0.00445	0.000%	253,864	+2,821.348%
2023-09-27	0.00415	0.00445	0.00395	0.00445	+7.229%	1,356,375	+2,821.348%
2023-09-26	0.00465	0.00465	0.00415	0.00415	-10.753%	2,048,909	+3,032.530%
2023-09-25	0.00425	0.00535	0.00425	0.00465	+9.412%	3,727,109	+2,695.699%
2023-09-22	0.00405	0.00425	0.00405	0.00425	+4.938%	449,316	+2,958.824%
2023-09-21	0.00445	0.00445	0.00405	0.00405	-8.989%	46,940	+3,109.877%
2023-09-20	0.00465	0.00465	0.00445	0.00445	0.000%	1,207,684	+2,821.348%
2023-09-19	0.00470	0.00470	0.00415	0.00445	-5.319%	1,790,706	+2,821.348%
2023-09-18	0.00490	0.00550	0.00450	0.00470	+4.444%	10,065,708	+2,665.957%
2023-09-15	0.00420	0.00450	0.00420	0.00450	+7.143%	3,610,305	+2,788.889%
2023-09-14	0.00420	0.00420	0.00420	0.00420	0.000%	523,346	+2,995.238%
2023-09-13	0.00420	0.00420	0.00420	0.00420	0.000%	1,461,837	+2,995.238%
2023-09-12	0.00530	0.00530	0.00400	0.00420	-20.755%	4,932,104	+2,995.238%
2023-09-11	0.00400	0.00550	0.00400	0.00530	+39.474%	4,871,897	+2,352.830%
2023-09-08	0.00320	0.00430	0.00320	0.00380	+18.750%	8,114,619	+3,321.053%
2023-09-07	0.00260	0.00330	0.00260	0.00320	+23.077%	6,434,681	+3,962.500%
2023-09-06	0.00260	0.00260	0.00260	0.00260	+4.000%	1,134,007	+4,900.000%
2023-09-05	0.00260	0.00260	0.00250	0.00250	-3.846%	1,568,973	+5,100.000%
2023-09-04	0.00260	0.00260	0.00260	0.00260	+8.333%	2,000,000	+4,900.000%
2023-09-01	0.00230	0.00241	0.00230	0.00240	-7.692%	11,286,782	+5,316.667%
2023-08-31	0.00270	0.00270	0.00260	0.00260	-3.704%	296,000	+4,900.000%
2023-08-30	0.00280	0.00280	0.00270	0.00270	+10.204%	96,000	+4,714.815%
2023-08-29	0.00250	0.00250	0.00245	0.00245	-12.500%	910,219	+5,206.122%
2023-08-25	0.00270	0.00280	0.00270	0.00280	+19.149%	928,354	+4,542.857%
2023-08-23	0.00235	0.00235	0.00235	0.00235	-16.071%	200,487	+5,431.915%
2023-08-22	0.00280	0.00280	0.00280	0.00280	+19.149%	5,350	+4,542.857%
2023-08-21	0.00235	0.00235	0.00235	0.00235	0.000%	30,000	+5,431.915%
2023-08-18	0.00235	0.00235	0.00235	0.00235	0.000%	691,041	+5,431.915%
2023-08-17	0.00240	0.00240	0.00235	0.00235	-2.083%	377,364	+5,431.915%
2023-08-16	0.00245	0.00245	0.00240	0.00240	-2.041%	1,801,483	+5,316.667%
2023-08-15	0.00245	0.00245	0.00245	0.00245	0.000%	409,764	+5,206.122%
2023-08-14	0.00250	0.00250	0.00245	0.00245	-2.000%	717,236	+5,206.122%
2023-08-11	0.00235	0.00250	0.00235	0.00250	0.000%	90,086	+5,100.000%
2023-08-10	0.00265	0.00265	0.00250	0.00250	-5.660%	500,482	+5,100.000%
2023-08-09	0.00265	0.00265	0.00265	0.00265	0.000%	456,962	+4,805.660%
2023-08-08	0.00265	0.00265	0.00265	0.00265	0.000%	132,365	+4,805.660%
2023-08-07	0.00265	0.00265	0.00265	0.00265	-8.621%	1,361,985	+4,805.660%
2023-08-04	0.00300	0.00300	0.00290	0.00290	+9.434%	125,981	+4,382.759%
2023-08-03	0.00265	0.00265	0.00265	0.00265	0.000%	2,035,803	+4,805.660%
2023-08-02	0.00265	0.00265	0.00265	0.00265	0.000%	130,445	+4,805.660%
2023-08-01	0.00265	0.00265	0.00265	0.00265	0.000%	254,248	+4,805.660%
2023-07-28	0.00265	0.00265	0.00265	0.00265	0.000%	205,265	+4,805.660%
2023-07-27	0.00265	0.00265	0.00265	0.00265	0.000%	832,684	+4,805.660%
2023-07-26	0.00265	0.00265	0.00265	0.00265	0.000%	35,000	+4,805.660%
2023-07-25	0.00265	0.00265	0.00265	0.00265	-11.667%	550,500	+4,805.660%
2023-07-24	0.00300	0.00300	0.00300	0.00300	0.000%	250,000	+4,233.333%
2023-07-21	0.00290	0.00300	0.00290	0.00300	+15.385%	700,000	+4,233.333%
2023-07-20	0.00260	0.00260	0.00260	0.00260	-10.345%	4,759,358	+4,900.000%
2023-07-19	0.00290	0.00290	0.00290	0.00290	+11.538%	18,000	+4,382.759%
2023-07-18	0.00260	0.00250	0.00250	0.00260	0.000%	2,327,919	+4,900.000%
2023-07-17	0.00260	0.00260	0.00260	0.00260	0.000%	1,062,528	+4,900.000%
2023-07-14	0.00265	0.00265	0.00260	0.00260	0.000%	1,534,372	+4,900.000%
2023-07-13	0.00260	0.00260	0.00260	0.00260	0.000%	253,543	+4,900.000%
2023-07-12	0.00260	0.00260	0.00260	0.00260	0.000%	358,521	+4,900.000%
2023-07-11	0.00260	0.00260	0.00260	0.00260	0.000%	27,519	+4,900.000%
2023-07-10	0.00255	0.00260	0.00255	0.00260	+1.961%	300,000	+4,900.000%
2023-07-07	0.00265	0.00265	0.00255	0.00255	-3.774%	3,450,002	+4,998.039%
2023-07-06	0.00265	0.00265	0.00265	0.00265	0.000%	947,147	+4,805.660%
2023-07-05	0.00265	0.00265	0.00265	0.00265	-11.667%	863,491	+4,805.660%
2023-07-04	0.00320	0.00320	0.00300	0.00300	+9.091%	272,479	+4,233.333%
2023-07-03	0.00280	0.00280	0.00275	0.00275	-1.786%	2,618,414	+4,627.273%
2023-06-30	0.00280	0.00280	0.00280	0.00280	0.000%	396,641	+4,542.857%
2023-06-29	0.00290	0.00290	0.00280	0.00280	-3.448%	4,820,146	+4,542.857%
2023-06-28	0.00290	0.00290	0.00290	0.00290	-9.375%	0	+4,382.759%
2023-06-27	0.00330	0.00330	0.00320	0.00320	+10.345%	450,108	+3,962.500%
2023-06-26	0.00290	0.00290	0.00290	0.00290	0.000%	206,773	+4,382.759%
2023-06-23	0.00290	0.00290	0.00290	0.00290	-12.121%	0	+4,382.759%
2023-06-22	0.00330	0.00330	0.00330	0.00330	+13.793%	1,162,724	+3,839.394%
2023-06-21	0.00290	0.00290	0.00290	0.00290	-12.121%	705,086	+4,382.759%
2023-06-20	0.00350	0.00350	0.00330	0.00330	+6.452%	336,499	+3,839.394%
2023-06-19	0.00310	0.00310	0.00310	0.00310	0.000%	0	+4,093.548%
2023-06-16	0.00310	0.00310	0.00310	0.00310	-11.429%	700,000	+4,093.548%
2023-06-15	0.00350	0.00350	0.00350	0.00350	+12.903%	6,451	+3,614.286%
2023-06-14	0.00310	0.00310	0.00310	0.00310	0.000%	2,016,602	+4,093.548%
2023-06-13	0.00325	0.00325	0.00310	0.00310	0.000%	2,768,576	+4,093.548%
2023-06-12	0.00335	0.00355	0.00305	0.00310	-7.463%	18,418,963	+4,093.548%
2023-06-09	0.00345	0.00345	0.00335	0.00335	0.000%	300,883	+3,780.597%
2023-06-08	0.00325	0.00335	0.00325	0.00335	-4.286%	8,859,879	+3,780.597%
2023-06-07	0.00350	0.00350	0.00350	0.00350	0.000%	350,376	+3,614.286%
2023-06-06	0.00350	0.00350	0.00350	0.00350	+7.692%	313,036	+3,614.286%
2023-06-05	0.00325	0.00325	0.00325	0.00325	0.000%	970,612	+3,900.000%
2023-06-02	0.00330	0.00330	0.00325	0.00325	-1.515%	19,586,565	+3,900.000%
2023-06-01	0.00330	0.00330	0.00330	0.00330	0.000%	4,742,509	+3,839.394%
2023-05-31	0.00330	0.00330	0.00330	0.00330	0.000%	529,571	+3,839.394%
2023-05-30	0.00330	0.00330	0.00330	0.00330	0.000%	1,654,988	+3,839.394%
2023-05-26	0.00330	0.00330	0.00330	0.00330	0.000%	9,672,195	+3,839.394%
2023-05-25	0.00330	0.00330	0.00330	0.00330	-5.714%	6,149,674	+3,839.394%
2023-05-24	0.00350	0.00400	0.00350	0.00350	0.000%	634,107	+3,614.286%
2023-05-23	0.00300	0.00350	0.00300	0.00350	+16.667%	286,220	+3,614.286%
2023-05-22	0.00300	0.00300	0.00300	0.00300	0.000%	50,000	+4,233.333%
2023-05-19	0.00300	0.00300	0.00300	0.00300	-9.091%	50,000	+4,233.333%
2023-05-18	0.00340	0.00340	0.00330	0.00330	+10.000%	924,787	+3,839.394%
2023-05-17	0.00320	0.00320	0.00300	0.00300	-6.250%	48,000	+4,233.333%
2023-05-16	0.00400	0.00400	0.00320	0.00320	-20.000%	50,811	+3,962.500%
2023-05-15	0.00400	0.00400	0.00400	0.00400	+9.589%	1,750,000	+3,150.000%
2023-05-12	0.00360	0.00365	0.00360	0.00365	+1.389%	1,176,057	+3,461.644%
2023-05-11	0.00365	0.00365	0.00360	0.00360	-1.370%	10,817,740	+3,511.111%
2023-05-10	0.00365	0.00365	0.00365	0.00365	0.000%	728,146	+3,461.644%
2023-05-09	0.00365	0.00365	0.00365	0.00365	0.000%	673,363	+3,461.644%
2023-05-05	0.00330	0.00380	0.00330	0.00365	+12.308%	10,381,775	+3,461.644%
2023-05-04	0.00330	0.00330	0.00320	0.00325	-1.515%	423,968	+3,900.000%
2023-05-03	0.00330	0.00330	0.00330	0.00330	0.000%	129,269	+3,839.394%
2023-05-02	0.00335	0.00335	0.00330	0.00330	-1.493%	676,113	+3,839.394%
2023-04-28	0.00335	0.00335	0.00335	0.00335	0.000%	1,659,352	+3,780.597%
2023-04-27	0.00335	0.00340	0.00335	0.00335	0.000%	417,867	+3,780.597%
2023-04-26	0.00335	0.00335	0.00335	0.00335	0.000%	1,974,633	+3,780.597%
2023-04-25	0.00335	0.00335	0.00335	0.00335	0.000%	19,589	+3,780.597%
2023-04-24	0.00340	0.00340	0.00335	0.00335	-1.471%	1,405,373	+3,780.597%
2023-04-21	0.00335	0.00340	0.00335	0.00340	+1.493%	510,579	+3,723.529%
2023-04-20	0.00335	0.00335	0.00335	0.00335	0.000%	1,054	+3,780.597%
2023-04-19	0.00335	0.00335	0.00335	0.00335	0.000%	147,066	+3,780.597%
2023-04-18	0.00335	0.00335	0.00335	0.00335	0.000%	198,498	+3,780.597%
2023-04-17	0.00335	0.00335	0.00335	0.00335	0.000%	179,881	+3,780.597%
2023-04-14	0.00335	0.00335	0.00335	0.00335	0.000%	146,867	+3,780.597%
2023-04-13	0.00340	0.00340	0.00335	0.00335	-1.471%	1,023,504	+3,780.597%
2023-04-12	0.00340	0.00340	0.00340	0.00340	0.000%	140,798	+3,723.529%
2023-04-11	0.00355	0.00355	0.00340	0.00340	-4.225%	1,858,355	+3,723.529%
2023-04-06	0.00365	0.00370	0.00355	0.00355	-6.824%	8,042,166	+3,561.972%
2023-04-05	0.00385	0.00381	0.00381	0.00381	-1.039%	2,163,353	+3,312.073%
2023-04-04	0.00385	0.00405	0.00385	0.00385	+1.316%	7,234,155	+3,276.623%
2023-04-03	0.00330	0.00380	0.00380	0.00380	+15.152%	5,403,952	+3,321.053%
2023-03-31	0.00315	0.00330	0.00315	0.00330	+4.762%	6,900,353	+3,839.394%
2023-03-30	0.00320	0.00320	0.00315	0.00315	-1.563%	222,784	+4,026.984%
2023-03-29	0.00330	0.00330	0.00320	0.00320	-3.030%	4,680,637	+3,962.500%
2023-03-28	0.00325	0.00375	0.00325	0.00330	+4.762%	8,766,327	+3,839.394%
2023-03-27	0.00315	0.00315	0.00315	0.00315	0.000%	317,034	+4,026.984%
2023-03-24	0.00330	0.00340	0.00315	0.00315	-4.545%	9,868,772	+4,026.984%
2023-03-23	0.00260	0.00330	0.00260	0.00330	+26.923%	11,934,985	+3,839.394%
2023-03-22	0.00260	0.00260	0.00260	0.00260	0.000%	740,010	+4,900.000%
2023-03-21	0.00270	0.00270	0.00260	0.00260	-3.704%	550,000	+4,900.000%
2023-03-20	0.00285	0.00285	0.00270	0.00270	-3.571%	2,038,174	+4,714.815%
2023-03-17	0.00285	0.00285	0.00280	0.00280	-1.754%	2,509,684	+4,542.857%
2023-03-16	0.00285	0.00285	0.00285	0.00285	0.000%	271,221	+4,461.404%
2023-03-15	0.00285	0.00285	0.00285	0.00285	0.000%	30,855	+4,461.404%
2023-03-14	0.00285	0.00285	0.00285	0.00285	0.000%	0	+4,461.404%
2023-03-13	0.00300	0.00300	0.00285	0.00285	-6.557%	551,125	+4,461.404%
2023-03-10	0.00305	0.00305	0.00300	0.00305	0.000%	3,300,540	+4,162.295%
2023-03-09	0.00305	0.00305	0.00305	0.00305	0.000%	5,796,388	+4,162.295%
2023-03-08	0.00290	0.00325	0.00290	0.00305	+5.172%	8,413,800	+4,162.295%
2023-03-07	0.00280	0.00300	0.00280	0.00290	+3.571%	2,302,323	+4,382.759%
2023-03-06	0.00280	0.00280	0.00280	0.00280	0.000%	667,371	+4,542.857%
2023-03-03	0.00275	0.00280	0.00275	0.00280	+1.818%	8,568,330	+4,542.857%
2023-03-02	0.00275	0.00275	0.00275	0.00275	0.000%	94,940	+4,627.273%
2023-03-01	0.00275	0.00295	0.00270	0.00275	+1.852%	8,685,786	+4,627.273%
2023-02-28	0.00270	0.00270	0.00270	0.00270	0.000%	2,055,467	+4,714.815%
2023-02-27	0.00270	0.00270	0.00270	0.00270	0.000%	2,120,282	+4,714.815%
2023-02-24	0.00255	0.00270	0.00255	0.00270	+5.882%	7,179,716	+4,714.815%
2023-02-23	0.00255	0.00255	0.00255	0.00255	0.000%	1,266,355	+4,998.039%
2023-02-22	0.00290	0.00335	0.00255	0.00255	-10.526%	55,558,361	+4,998.039%
2023-02-21	0.00280	0.00285	0.00280	0.00285	+1.786%	1,838,049	+4,461.404%
2023-02-20	0.00280	0.00280	0.00280	0.00280	+7.692%	2,560,470	+4,542.857%
2023-02-17	0.00260	0.00260	0.00260	0.00260	0.000%	500,000	+4,900.000%
2023-02-16	0.00260	0.00260	0.00260	0.00260	0.000%	319,232	+4,900.000%
2023-02-15	0.00265	0.00265	0.00260	0.00260	-1.887%	710,832	+4,900.000%
2023-02-14	0.00260	0.00265	0.00260	0.00265	+1.923%	2,105,710	+4,805.660%
2023-02-13	0.00260	0.00260	0.00260	0.00260	0.000%	1,021,967	+4,900.000%
2023-02-10	0.00260	0.00260	0.00260	0.00260	0.000%	765,134	+4,900.000%
2023-02-09	0.00260	0.00260	0.00260	0.00260	0.000%	23,576	+4,900.000%
2023-02-08	0.00260	0.00260	0.00260	0.00260	0.000%	833,384	+4,900.000%
2023-02-07	0.00260	0.00260	0.00260	0.00260	0.000%	50,000	+4,900.000%
2023-02-06	0.00260	0.00260	0.00260	0.00260	0.000%	254,631	+4,900.000%
2023-02-03	0.00255	0.00260	0.00245	0.00260	+1.961%	7,050,087	+4,900.000%
2023-02-02	0.00265	0.00265	0.00255	0.00255	-3.774%	1,378,514	+4,998.039%
2023-02-01	0.00265	0.00265	0.00265	0.00265	0.000%	258,682	+4,805.660%
2023-01-31	0.00265	0.00265	0.00265	0.00265	0.000%	174,569	+4,805.660%
2023-01-30	0.00265	0.00265	0.00265	0.00265	+1.923%	642,137	+4,805.660%
2023-01-27	0.00260	0.00260	0.00260	0.00260	0.000%	2,860,065	+4,900.000%
2023-01-26	0.00260	0.00260	0.00260	0.00260	0.000%	785,748	+4,900.000%
2023-01-25	0.00250	0.00260	0.00250	0.00260	+4.000%	2,797,343	+4,900.000%
2023-01-24	0.00250	0.00250	0.00250	0.00250	0.000%	31,791	+5,100.000%
2023-01-23	0.00250	0.00250	0.00250	0.00250	0.000%	495,175	+5,100.000%
2023-01-20	0.00250	0.00250	0.00250	0.00250	0.000%	1,096,100	+5,100.000%
2023-01-19	0.00255	0.00255	0.00250	0.00250	-1.961%	754,446	+5,100.000%
2023-01-18	0.00250	0.00255	0.00250	0.00255	+2.000%	20,817,387	+4,998.039%
2023-01-17	0.00245	0.00250	0.00245	0.00250	+2.041%	41,549,916	+5,100.000%
2023-01-16	0.00250	0.00250	0.00240	0.00245	-2.000%	2,410,833	+5,206.122%
2023-01-13	0.00255	0.00255	0.00250	0.00250	-1.961%	923,029	+5,100.000%
2023-01-12	0.00255	0.00255	0.00255	0.00255	0.000%	1,712,023	+4,998.039%
2023-01-11	0.00260	0.00260	0.00255	0.00255	+10.870%	1,005,799	+4,998.039%
2023-01-10	0.00250	0.00230	0.00230	0.00230	-8.000%	2,483,112	+5,552.174%
2023-01-09	0.00255	0.00255	0.00250	0.00250	-1.961%	28,319,170	+5,100.000%
2023-01-06	0.00265	0.00265	0.00255	0.00255	-3.774%	6,927,159	+4,998.039%
2023-01-05	0.00265	0.00265	0.00265	0.00265	0.000%	22,294,314	+4,805.660%
2023-01-04	0.00240	0.00285	0.00240	0.00265	+12.766%	35,939,716	+4,805.660%

.dark-mode .dr1tzb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dr1tzb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCLCORCEL PLCstock LSE

CRCL
CORCEL PLC
stock LSE