Corcel PLC (CRCL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 29/05/2026 | 15:02:30 | 0.41p | 66,186 | £268.12 | Exchange | Sell | OFF |
| 29/05/2026 | 14:23:47 | 0.42p | 718,218 | £3,000.00 | Exchange | Buy | OFF |
| 29/05/2026 | 14:21:27 | 0.42p | 717,703 | £3,000.00 | Exchange | Buy | OFF |
| 29/05/2026 | 14:16:19 | 0.42p | 714,455 | £3,000.00 | Exchange | Buy | OFF |
| 29/05/2026 | 14:15:29 | 0.43p | 83,720 | £360.00 | Exchange | Buy | OFF |
| 29/05/2026 | 13:11:31 | 0.41p | 1,400,000 | £5,670.00 | Exchange | Sell | OFF |
| 29/05/2026 | 12:55:41 | 0.40p | 102,796 | £412.73 | Exchange | Sell | OFF |
| 29/05/2026 | 12:31:12 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 11:03:35 | 0.40p | 355,296 | £1,421.18 | Exchange | Sell | OFF |
| 29/05/2026 | 10:51:56 | 0.43p | 14,714 | £63.27 | Exchange | Buy | OFF |
| 29/05/2026 | 10:51:56 | 0.43p | 147 | £0.63 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:56 | 0.43p | 16,411 | £70.57 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 302 | £1.30 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 488 | £2.10 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 1,800 | £7.38 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 4,651 | £20.00 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 281 | £1.21 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 265 | £1.14 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 104 | £0.45 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 2,460 | £10.58 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 244 | £1.05 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 10,000 | £43.00 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 1,429 | £5.86 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 247 | £1.06 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 291 | £1.19 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 488 | £2.10 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 444 | £1.82 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 488 | £2.10 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 244 | £1.00 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 3,878 | £15.90 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 605 | £2.60 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 349 | £1.50 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 394 | £1.62 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 253 | £1.09 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 823 | £3.54 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 6,822 | £27.97 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 323 | £1.39 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 265 | £1.14 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 12,970 | £53.18 | Off-book | Sell | SI |
| 29/05/2026 | 10:50:48 | 0.41p | 500,000 | £2,050.00 | Exchange | Sell | OFF |
| 29/05/2026 | 10:50:36 | 0.41p | 1,000,000 | £4,112.00 | Exchange | Sell | OFF |
| 29/05/2026 | 10:50:14 | 0.41p | 1,000,000 | £4,112.00 | Exchange | Sell | OFF |
| 29/05/2026 | 10:24:46 | 0.41p | 529,977 | £2,179.27 | Exchange | Sell | OFF |
| 29/05/2026 | 10:12:55 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:12:13 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:11:12 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:10:32 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:08:09 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:00:42 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 09:57:55 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 29/05/2026 | 15:02:30 | 0.41p | 66,186 | £268.12 | Exchange | Sell | OFF |
| 29/05/2026 | 14:23:47 | 0.42p | 718,218 | £3,000.00 | Exchange | Buy | OFF |
| 29/05/2026 | 14:21:27 | 0.42p | 717,703 | £3,000.00 | Exchange | Buy | OFF |
| 29/05/2026 | 14:16:19 | 0.42p | 714,455 | £3,000.00 | Exchange | Buy | OFF |
| 29/05/2026 | 14:15:29 | 0.43p | 83,720 | £360.00 | Exchange | Buy | OFF |
| 29/05/2026 | 13:11:31 | 0.41p | 1,400,000 | £5,670.00 | Exchange | Sell | OFF |
| 29/05/2026 | 12:55:41 | 0.40p | 102,796 | £412.73 | Exchange | Sell | OFF |
| 29/05/2026 | 12:31:12 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 11:03:35 | 0.40p | 355,296 | £1,421.18 | Exchange | Sell | OFF |
| 29/05/2026 | 10:51:56 | 0.43p | 14,714 | £63.27 | Exchange | Buy | OFF |
| 29/05/2026 | 10:51:56 | 0.43p | 147 | £0.63 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:56 | 0.43p | 16,411 | £70.57 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 302 | £1.30 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 488 | £2.10 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 1,800 | £7.38 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 4,651 | £20.00 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 281 | £1.21 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 265 | £1.14 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 104 | £0.45 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 2,460 | £10.58 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 244 | £1.05 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 10,000 | £43.00 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 1,429 | £5.86 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 247 | £1.06 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 291 | £1.19 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 488 | £2.10 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 444 | £1.82 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 488 | £2.10 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 244 | £1.00 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 3,878 | £15.90 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 605 | £2.60 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 349 | £1.50 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 394 | £1.62 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 253 | £1.09 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 823 | £3.54 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 6,822 | £27.97 | Off-book | Sell | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 323 | £1.39 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.43p | 265 | £1.14 | Off-book | Buy | SI |
| 29/05/2026 | 10:51:21 | 0.41p | 12,970 | £53.18 | Off-book | Sell | SI |
| 29/05/2026 | 10:50:48 | 0.41p | 500,000 | £2,050.00 | Exchange | Sell | OFF |
| 29/05/2026 | 10:50:36 | 0.41p | 1,000,000 | £4,112.00 | Exchange | Sell | OFF |
| 29/05/2026 | 10:50:14 | 0.41p | 1,000,000 | £4,112.00 | Exchange | Sell | OFF |
| 29/05/2026 | 10:24:46 | 0.41p | 529,977 | £2,179.27 | Exchange | Sell | OFF |
| 29/05/2026 | 10:12:55 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:12:13 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:11:12 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:10:32 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:08:09 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 10:00:42 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
| 29/05/2026 | 09:57:55 | 0.43p | 1 | £0.00 | Exchange | Buy | OFF |
