Shares Magazine
19.02p+0.45 (+2.42%)02 May 2025, 15:39
Cirata PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 19.00p | 19.00p | 16.05p | 17.13p | 378,279 |
| Apr 11, 2025 | 17.35p | 18.95p | 17.35p | 17.73p | 45,637 |
| Apr 10, 2025 | 17.05p | 19.00p | 17.00p | 17.00p | 133,742 |
| Apr 9, 2025 | 17.07p | 19.00p | 17.07p | 18.02p | 11,768 |
| Apr 8, 2025 | 17.95p | 18.70p | 17.80p | 18.02p | 90,512 |
| Apr 7, 2025 | 17.95p | 18.00p | 16.00p | 17.27p | 131,454 |
| Apr 4, 2025 | 17.00p | 19.45p | 17.00p | 17.60p | 141,618 |
| Apr 3, 2025 | 18.30p | 19.25p | 18.30p | 18.88p | 31,874 |
| Apr 2, 2025 | 17.55p | 19.45p | 17.55p | 19.05p | 138,349 |
| Apr 1, 2025 | 18.05p | 19.01p | 17.95p | 18.95p | 40,127 |
| Mar 31, 2025 | 18.88p | 19.50p | 17.52p | 19.50p | 1,402,697 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.