1. Share Prices

  2. Cirata PLC (CRTA)

59.00p+0.50 (+0.85%)17 May 2024, 14:37
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 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, 202446.00p53.00p45.05p50.00p436,577
May 9, 202445.00p45.95p45.00p45.50p277,769
May 8, 202441.40p44.25p40.80p44.05p216,957
May 7, 202439.00p41.35p39.00p40.60p167,687
May 3, 202439.00p40.00p38.00p38.00p164,257
May 2, 202442.50p42.83p40.00p39.75p188,721
May 1, 202443.45p45.00p42.50p43.25p19,093
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, 202466.00p67.00p64.00p67.00p184,146
Mar 27, 202467.40p68.00p64.80p67.00p212,638
Mar 26, 202467.60p69.00p66.50p67.00p244,115
Mar 25, 202468.60p68.95p66.40p66.40p138,546
Mar 22, 202469.80p69.80p67.31p68.60p56,422
Mar 21, 202470.00p70.00p68.09p70.00p33,902
Mar 20, 202469.00p70.00p68.18p70.00p226,482
Mar 19, 202468.80p71.22p68.30p70.00p223,406
Mar 18, 202468.20p70.02p68.20p69.80p135,507
Mar 15, 202468.40p71.00p68.40p69.00p489,174
Mar 14, 202470.00p70.56p68.20p68.20p147,673
Mar 13, 202469.80p71.09p69.80p69.80p35,899
Mar 12, 202469.20p72.02p69.20p70.00p70,958
Mar 11, 202472.00p72.80p69.60p70.70p61,864
Mar 8, 202471.00p73.80p70.25p72.00p263,578
Mar 7, 202472.00p73.24p71.00p71.00p57,750
Mar 6, 202474.40p75.00p71.55p72.80p250,407
Mar 5, 202476.00p76.50p75.00p75.00p64,468
12345
Showing 1 to 50 of 206

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
Hochschild Mining PLC166.604.78
Auction Technology Group PLC586.143.93
Antofagasta PLC2,369.443.74
Fresnillo PLC615.873.51
Mobico Group PLC66.853.32
Premier Foods PLC175.803.41

Fallers

CompanyPrice% Chg
Entain PLC730.00-4.48
Wizz Air Holdings PLC2,029.12-4.11
Ashtead Group PLC5,800.00-3.91
Spirax-Sarco Engineering PLC9,240.00-3.55
Auto Trader Group PLC732.60-2.97
Burberry Group PLC1,107.00-2.89