Shares Magazine
29.50p+2.50 (+9.26%)30 Jun 2025, 09:00
Cirata PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 27.20p | 28.60p | 27.00p | 27.00p | 212,107 |
| Jun 26, 2025 | 28.60p | 28.60p | 27.30p | 27.95p | 27,394 |
| Jun 25, 2025 | 27.90p | 28.51p | 26.10p | 27.20p | 41,856 |
| Jun 24, 2025 | 24.80p | 28.00p | 24.80p | 28.00p | 485,415 |
| Jun 23, 2025 | 25.30p | 25.30p | 21.64p | 24.20p | 1,350,511 |
| Jun 20, 2025 | 26.60p | 27.40p | 25.40p | 25.40p | 272,001 |
| Jun 19, 2025 | 27.40p | 27.50p | 26.68p | 27.50p | 121,788 |
| Jun 18, 2025 | 27.00p | 27.40p | 25.70p | 26.80p | 1,939 |
| Jun 17, 2025 | 25.70p | 27.40p | 25.70p | 26.55p | 211,660 |
| Jun 16, 2025 | 27.10p | 27.40p | 25.80p | 26.35p | 134,655 |
| Jun 13, 2025 | 27.50p | 27.50p | 27.50p | 27.25p | 1,067 |
| Jun 12, 2025 | 27.70p | 27.70p | 27.00p | 27.25p | 54,874 |
| Jun 11, 2025 | 27.70p | 29.00p | 27.70p | 28.60p | 56,866 |
| Jun 10, 2025 | 27.70p | 29.90p | 27.70p | 29.10p | 16,307 |
| Jun 9, 2025 | 27.70p | 30.00p | 27.60p | 28.25p | 35,072 |
| Jun 6, 2025 | 27.50p | 29.70p | 27.50p | 28.75p | 46,346 |
| Jun 5, 2025 | 30.40p | 32.00p | 28.00p | 28.95p | 229,128 |
| Jun 4, 2025 | 30.40p | 31.52p | 30.40p | 31.15p | 128,198 |
| Jun 3, 2025 | 30.70p | 32.70p | 30.70p | 31.85p | 38,335 |
| Jun 2, 2025 | 32.80p | 32.80p | 31.41p | 31.85p | 1,432 |
| May 30, 2025 | 28.50p | 32.10p | 28.50p | 31.55p | 451,817 |
| May 29, 2025 | 28.60p | 29.00p | 28.50p | 28.55p | 10,405 |
| May 28, 2025 | 31.10p | 32.00p | 28.00p | 28.65p | 487,080 |
| May 27, 2025 | 32.50p | 33.90p | 32.46p | 32.50p | 36,076 |
| May 23, 2025 | 33.90p | 33.90p | 31.60p | 32.65p | 72,522 |
| May 22, 2025 | 36.10p | 38.00p | 31.50p | 31.50p | 472,448 |
| May 21, 2025 | 36.00p | 38.50p | 36.00p | 36.00p | 9,944 |
| May 20, 2025 | 37.50p | 38.50p | 36.10p | 37.05p | 386,568 |
| May 19, 2025 | 37.20p | 39.10p | 35.10p | 36.00p | 679,134 |
| May 16, 2025 | 31.00p | 37.50p | 31.00p | 35.20p | 709,379 |
| May 15, 2025 | 29.10p | 31.00p | 28.85p | 30.75p | 251,312 |
| May 14, 2025 | 28.50p | 31.00p | 28.00p | 31.00p | 630,963 |
| May 13, 2025 | 26.00p | 28.50p | 25.60p | 27.00p | 400,939 |
| May 12, 2025 | 25.40p | 26.00p | 24.30p | 26.00p | 62,167 |
| May 9, 2025 | 23.50p | 25.50p | 23.00p | 24.75p | 177,312 |
| May 8, 2025 | 21.00p | 23.51p | 20.86p | 23.00p | 651,893 |
| May 7, 2025 | 19.00p | 20.50p | 18.70p | 20.27p | 856,375 |
| May 6, 2025 | 19.15p | 19.15p | 18.05p | 18.60p | 759 |
| May 2, 2025 | 18.85p | 19.15p | 17.55p | 19.02p | 540,376 |
| May 1, 2025 | 17.55p | 19.75p | 17.55p | 18.57p | 210,336 |
| Apr 30, 2025 | 18.95p | 18.95p | 17.50p | 18.25p | 179,646 |
| Apr 29, 2025 | 18.05p | 19.10p | 18.05p | 18.50p | 87,954 |
| Apr 28, 2025 | 18.45p | 19.06p | 18.36p | 18.40p | 2,485,273 |
| Apr 25, 2025 | 17.70p | 18.50p | 17.02p | 18.50p | 252,083 |
| Apr 24, 2025 | 17.50p | 18.00p | 16.51p | 18.00p | 91,133 |
| Apr 23, 2025 | 18.00p | 18.00p | 16.50p | 17.25p | 81,757 |
| Apr 22, 2025 | 17.00p | 17.85p | 17.00p | 17.50p | 20,200 |
| Apr 17, 2025 | 17.80p | 18.45p | 16.99p | 17.73p | 420,854 |
| Apr 16, 2025 | 19.00p | 20.90p | 18.50p | 18.95p | 1,673,474 |
| Apr 15, 2025 | 18.40p | 18.40p | 16.62p | 17.30p | 45,561 |
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 |
|---|---|---|
| Rolls-Royce Holdings PLC | 976.80 | 2.37 |
| Qinetiq Group PLC | 519.00 | 2.17 |
| Burberry Group PLC | 1,173.18 | 2.02 |
| Sdcl Efficiency Income Trust PLC | 55.30 | 1.85 |
| Tritax Big Box Reit PLC | 150.80 | 1.82 |
| Derwent London PLC | 2,090.00 | 1.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kier Group PLC | 205.60 | -4.15 |
| Wh Smith PLC | 1,083.00 | -4.07 |
| Man Group PLC | 171.90 | -3.05 |
| Firstgroup PLC | 224.60 | -2.85 |
| Pphe Hotel Group Limited | 1,550.00 | -2.76 |
| Intermediate Capital Group PLC | 1,957.00 | -2.73 |