Shares Magazine
17.86p-0.85 (-4.54%)28 Mar 2025, 16:04
Cirata PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 17.72p | 19.48p | 17.72p | 17.86p | 43,607 |
| Mar 27, 2025 | 17.84p | 17.84p | 17.70p | 18.71p | 239 |
| Mar 26, 2025 | 18.99p | 19.48p | 17.26p | 18.57p | 61,545 |
| Mar 25, 2025 | 20.95p | 21.00p | 17.16p | 18.12p | 177,205 |
| Mar 24, 2025 | 20.07p | 20.07p | 19.06p | 19.98p | 22,681 |
| Mar 21, 2025 | 20.29p | 20.29p | 19.23p | 20.09p | 16,350 |
| Mar 20, 2025 | 20.85p | 21.50p | 20.80p | 20.29p | 89,918 |
| Mar 19, 2025 | 21.40p | 21.65p | 19.30p | 21.43p | 54,477 |
| Mar 18, 2025 | 20.00p | 21.03p | 19.48p | 20.31p | 66,123 |
| Mar 17, 2025 | 19.98p | 21.10p | 19.20p | 19.61p | 29,022 |
| Mar 14, 2025 | 19.22p | 21.05p | 19.22p | 19.61p | 27,578 |
| Mar 13, 2025 | 21.35p | 21.35p | 19.66p | 19.84p | 1,676 |
| Mar 12, 2025 | 19.98p | 21.40p | 18.04p | 20.54p | 161,319 |
| Mar 11, 2025 | 20.05p | 20.05p | 18.02p | 19.00p | 21,569 |
| Mar 10, 2025 | 20.20p | 20.20p | 18.67p | 18.60p | 93,201 |
| Mar 7, 2025 | 20.20p | 20.20p | 18.30p | 19.10p | 1,821 |
| Mar 6, 2025 | 20.20p | 20.20p | 18.94p | 19.50p | 5,379 |
| Mar 5, 2025 | 19.50p | 19.52p | 18.80p | 18.80p | 67,195 |
| Mar 4, 2025 | 20.00p | 20.45p | 19.02p | 19.85p | 47,990 |
| Mar 3, 2025 | 21.55p | 22.50p | 19.58p | 20.25p | 290,880 |
| Feb 28, 2025 | 20.75p | 22.95p | 20.75p | 21.85p | 231 |
| Feb 27, 2025 | 21.23p | 21.23p | 21.02p | 21.88p | 9,579 |
| Feb 26, 2025 | 22.05p | 22.95p | 20.80p | 22.65p | 22,539 |
| Feb 25, 2025 | 22.05p | 23.50p | 22.05p | 23.15p | 7,987 |
| Feb 24, 2025 | 23.95p | 25.00p | 22.30p | 23.05p | 267,282 |
| Feb 21, 2025 | 19.06p | 24.00p | 19.06p | 23.55p | 605,300 |
| Feb 20, 2025 | 19.78p | 20.85p | 19.08p | 19.66p | 2,130,770 |
| Feb 19, 2025 | 19.08p | 20.85p | 19.08p | 20.27p | 64,311 |
| Feb 18, 2025 | 19.08p | 20.00p | 19.08p | 19.53p | 413,174 |
| Feb 17, 2025 | 20.85p | 20.85p | 19.14p | 19.53p | 41,145 |
| Feb 14, 2025 | 20.85p | 20.90p | 19.02p | 19.96p | 75,428 |
| Feb 13, 2025 | 20.85p | 20.85p | 19.04p | 19.95p | 59,550 |
| Feb 12, 2025 | 20.16p | 20.85p | 19.31p | 20.14p | 25,954 |
| Feb 11, 2025 | 19.00p | 20.85p | 19.00p | 19.93p | 38,468 |
| Feb 10, 2025 | 20.85p | 20.85p | 19.28p | 19.93p | 14,496 |
| Feb 7, 2025 | 20.85p | 20.85p | 18.71p | 19.60p | 119,332 |
| Feb 6, 2025 | 20.15p | 20.95p | 19.20p | 19.93p | 74,782 |
| Feb 5, 2025 | 20.95p | 20.95p | 20.15p | 20.55p | 22,175 |
| Feb 4, 2025 | 20.30p | 20.95p | 20.15p | 20.55p | 44,525 |
| Feb 3, 2025 | 21.47p | 21.47p | 20.50p | 21.13p | 9,481 |
| Jan 31, 2025 | 20.55p | 21.45p | 20.25p | 20.25p | 206,643 |
| Jan 30, 2025 | 21.45p | 21.45p | 20.55p | 21.00p | 88,854 |
| Jan 29, 2025 | 20.30p | 21.20p | 20.30p | 21.10p | 361,462 |
| Jan 28, 2025 | 21.00p | 21.28p | 20.50p | 20.65p | 31,883 |
| Jan 27, 2025 | 22.00p | 22.00p | 20.25p | 21.15p | 9,703 |
| Jan 24, 2025 | 20.00p | 21.90p | 19.71p | 21.10p | 226,144 |
| Jan 23, 2025 | 19.98p | 20.25p | 19.02p | 19.64p | 80,748 |
| Jan 22, 2025 | 19.50p | 20.00p | 19.00p | 20.00p | 26,141 |
| Jan 21, 2025 | 20.05p | 21.38p | 19.00p | 19.00p | 447,637 |
| Jan 20, 2025 | 21.95p | 21.95p | 20.75p | 21.00p | 7,963 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.