1. Share Prices

  2. Cirata PLC (CRTA)

60.00p-1.00 (-1.64%)21 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cirata PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 202459.00p61.00p58.10p61.00p89,045
May 17, 202460.00p61.80p58.00p58.00p78,119
May 16, 202461.00p61.81p58.50p58.50p167,056
May 15, 202459.00p64.25p57.00p62.00p224,663
May 14, 202452.90p60.50p50.10p60.50p413,279
May 13, 202450.80p52.70p50.10p52.50p115,274
May 10, 20244.70p4.80p4.50p4.70p137,251
May 9, 20244.70p4.69p4.60p4.70p50,018
May 8, 20244.70p4.80p4.60p4.70p231,530
May 7, 20244.90p4.85p4.52p4.65p342,396
May 3, 20245.00p5.00p4.86p4.90p16,074
May 2, 20245.00p5.20p4.86p5.00p670
May 1, 20245.00p5.15p4.99p5.00p10,275
Apr 30, 202443.50p44.00p42.90p43.38p82,207
Apr 29, 202445.10p45.95p43.50p44.95p15,831
Apr 26, 202444.50p45.95p44.00p44.00p17,060
Apr 25, 202445.00p45.45p43.50p44.00p170,074
Apr 24, 202445.95p45.95p43.45p44.00p260,769
Apr 23, 202445.15p46.95p45.15p45.77p50,913
Apr 22, 202446.95p46.95p45.10p45.60p55,781
Apr 19, 202445.95p46.45p45.00p45.00p50,449
Apr 18, 202444.00p46.76p44.00p46.20p180,218
Apr 17, 202443.50p44.44p43.50p43.50p39,024
Apr 16, 202444.05p45.95p43.50p43.50p42,244
Apr 15, 202445.55p47.00p45.05p46.00p351,402
Apr 12, 202448.85p49.95p43.25p46.00p601,549
Apr 11, 202451.00p51.00p48.30p48.30p41,866
Apr 10, 202449.95p51.00p48.05p50.30p55,635
Apr 9, 202449.95p50.00p48.00p48.00p89,368
Apr 8, 202450.90p50.90p48.25p49.50p275,435
Apr 5, 202451.80p51.80p48.47p49.85p619,179
Apr 4, 202453.80p51.40p44.50p51.00p2,552,372
Apr 3, 202463.00p63.15p60.00p60.10p376,427
Apr 2, 202467.00p67.03p64.00p65.00p91,427
Mar 28, 20245.15p5.30p5.00p5.05p420,872
Mar 27, 20245.10p5.30p5.02p5.15p64,873
Mar 26, 20244.90p5.18p4.83p5.10p885,106
Mar 25, 20245.00p5.02p4.81p4.90p235,620
Mar 22, 20245.00p5.03p4.81p4.90p267,982
Mar 21, 20245.00p5.20p4.82p5.00p105,148
Mar 20, 20245.00p5.20p4.86p5.00p324,094
Mar 19, 20244.90p5.20p4.80p5.00p190,194
Mar 18, 20244.90p4.95p4.85p4.90p84,179
Mar 15, 20244.88p5.20p4.75p4.90p1,093,369
Mar 14, 20245.25p5.20p4.75p4.97p170,574
Mar 13, 20245.30p5.06p5.01p5.25p81,520
Mar 12, 20245.30p5.50p5.00p5.30p1,007,022
Mar 11, 20245.15p5.60p5.24p5.30p184,598
Mar 8, 20245.30p5.30p5.00p5.15p118,147
Mar 7, 20245.30p5.60p5.00p5.30p99,940
12345
Showing 1 to 50 of 208

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,238.004.92
Hargreaves Lansdown PLC932.804.15
Schroders PLC384.803.89
Marshalls PLC329.503.62
Safestore Holdings PLC877.002.75
Babcock International Group PLC551.502.41

Fallers

CompanyPrice% Chg
Ssp Group PLC190.00-9.00
Dowlais Group PLC72.15-6.12
Pennon Group PLC679.50-5.16
Bt Group PLC128.00-3.21
Ascential PLC330.00-3.21
Future PLC995.00-3.12
Risers/fallers data from previous trading day. Today's data available from 8:15am.