1. Share Prices

  2. Cirata PLC (CRTA)

41.00p+0.50 (+1.23%)15 Aug 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
Aug 14, 202441.40p41.95p40.45p40.50p105,643
Aug 13, 202439.60p41.95p39.50p41.00p141,897
Aug 12, 202441.50p41.95p39.60p39.60p116,336
Aug 9, 202442.95p42.95p40.00p41.40p90,208
Aug 8, 202442.50p44.00p41.50p42.00p111,684
Aug 7, 202441.50p43.50p41.50p42.00p144,488
Aug 6, 202441.95p43.13p41.69p42.35p247,103
Aug 5, 202443.00p43.95p39.50p40.90p141,960
Aug 2, 202443.55p44.95p42.00p43.17p156,844
Aug 1, 202443.45p45.00p42.70p43.45p189,005
Jul 31, 202444.35p46.95p42.91p43.73p262,116
Jul 30, 202448.20p48.95p44.35p44.35p359,424
Jul 29, 202449.00p50.10p48.00p48.33p81,710
Jul 26, 202450.00p50.90p48.80p48.80p2,647,921
Jul 25, 202449.00p49.86p48.50p50.30p429,883
Jul 24, 202448.50p50.00p48.50p50.00p144,456
Jul 23, 202453.00p53.90p48.50p48.50p1,031,850
Jul 22, 202454.10p55.50p53.60p53.45p94,939
Jul 19, 202454.50p55.20p53.36p53.50p83,576
Jul 18, 202454.00p54.35p52.41p53.05p539,869
Jul 17, 202456.90p58.00p53.10p54.50p2,462,784
Jul 16, 202458.40p60.30p57.00p57.00p36,588
Jul 15, 202457.10p59.50p57.10p58.00p46,789
Jul 12, 202460.50p60.80p57.00p57.00p54,247
Jul 11, 202459.50p60.47p56.80p58.55p68,746
Jul 10, 202455.00p58.90p54.39p57.75p90,623
Jul 9, 202454.00p55.00p52.10p55.00p41,604
Jul 8, 202451.50p54.00p49.05p54.00p58,982
Jul 5, 202452.50p52.50p50.10p51.05p628,285
Jul 4, 202448.95p52.00p47.47p51.05p269,687
Jul 3, 202450.00p50.62p47.05p48.45p205,349
Jul 2, 202456.20p60.00p51.00p51.00p668,639
Jul 1, 202462.00p62.00p58.00p58.50p43,036
Jun 28, 202458.10p62.00p57.10p61.05p106,529
Jun 27, 202458.00p62.30p58.00p58.00p37,698
Jun 26, 202460.10p63.00p60.00p59.50p46,148
Jun 25, 202458.60p62.00p57.80p61.80p125,734
Jun 24, 202458.00p58.00p56.50p57.20p7,204
Jun 21, 202459.00p60.90p57.70p58.30p73,103
Jun 20, 202460.60p61.84p59.00p59.70p44,219
Jun 19, 202461.90p63.50p60.00p60.45p62,955
Jun 18, 202462.50p65.50p61.90p62.20p166,440
Jun 17, 202464.00p64.00p62.05p62.40p22,231
Jun 14, 202463.00p64.90p62.00p62.00p129,063
Jun 13, 202463.00p63.90p61.40p63.00p127,582
Jun 12, 202462.00p66.00p62.00p62.00p66,937
Jun 11, 202465.00p66.00p62.10p63.05p87,467
Jun 10, 202465.50p66.90p62.10p64.05p199,071
Jun 7, 202470.00p71.28p65.50p65.50p264,340
Jun 6, 202475.00p78.00p70.10p72.00p143,055
123456
Showing 1 to 50 of 254

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:
15 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Admiral Group PLC2,993.006.51
Foresight Group Holdings Limited528.005.81
Bank Of Georgia Group PLC4,315.005.63
Watches Of Switzerland Group PLC385.604.61
Ssp Group PLC173.504.52
Auction Technology Group PLC436.503.93

Fallers

CompanyPrice% Chg
Osb Group PLC393.40-18.75
Wizz Air Holdings PLC1,236.00-5.79
Diversified Energy Company PLC1,012.00-5.24
Nextenergy Solar Fund Limited80.00-3.61
Abrdn PLC151.65-2.85
Bh Macro Limited378.00-2.83