1. Share Prices

  2. Cirata PLC (CRTA)

21.70p-0.20 (-0.91%)26 Nov 2024, 08:53
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
Nov 25, 202422.95p23.00p21.75p21.90p236,782
Nov 22, 202421.95p22.95p21.95p22.15p5,293
Nov 21, 202422.80p23.10p21.00p21.75p664,547
Nov 20, 202421.00p23.00p19.05p22.00p442,818
Nov 19, 202424.50p24.50p20.50p21.00p618,079
Nov 18, 202427.50p27.57p25.00p25.00p210,057
Nov 15, 202427.80p28.95p26.80p28.00p86,058
Nov 14, 202429.00p29.95p24.00p29.00p930,246
Nov 13, 202429.00p29.95p28.00p29.35p118,154
Nov 12, 202430.30p30.30p28.60p29.48p37,542
Nov 11, 202429.95p30.25p28.05p29.43p114,206
Nov 8, 202427.00p29.60p26.00p28.25p365,099
Nov 7, 202426.90p27.00p25.72p27.10p128,673
Nov 6, 202428.00p28.95p26.20p27.43p86,550
Nov 5, 202427.00p27.45p26.00p27.00p69,311
Nov 4, 202427.00p27.45p26.50p27.10p11,691
Nov 1, 202427.05p27.45p26.50p27.18p29,720
Oct 31, 202427.40p28.50p27.40p27.75p59,776
Oct 30, 202429.85p30.00p27.00p27.48p374,950
Oct 29, 202428.50p29.51p28.00p29.20p66,228
Oct 28, 202427.50p28.00p27.50p28.23p129,076
Oct 25, 202427.00p27.95p26.00p27.18p71,455
Oct 24, 202427.50p27.75p26.00p27.38p156,380
Oct 23, 202426.95p27.05p26.00p26.00p321,375
Oct 22, 202426.95p26.95p24.75p26.48p165,114
Oct 21, 202426.95p26.95p25.40p26.23p125,087
Oct 18, 202425.40p25.95p25.10p25.68p48,226
Oct 17, 202427.95p27.95p25.50p25.55p60,777
Oct 16, 202426.30p27.20p25.75p26.15p82,801
Oct 15, 202428.00p28.23p26.39p26.40p80,941
Oct 14, 202428.00p28.64p27.30p28.77p18,206
Oct 11, 202429.00p29.00p28.00p28.40p228,391
Oct 10, 202428.95p30.00p28.50p29.00p316,486
Oct 9, 202428.00p29.00p27.50p28.50p453,928
Oct 8, 202429.55p30.95p28.35p28.68p83,493
Oct 7, 202430.50p30.50p29.50p29.73p27,965
Oct 4, 202430.00p31.00p29.05p30.23p35,174
Oct 3, 202429.00p30.95p29.00p30.90p103,213
Oct 2, 202432.00p33.95p25.20p28.00p408,250
Oct 1, 202433.75p34.00p32.00p33.25p293,967
Sep 30, 202428.00p33.75p28.00p33.75p490,446
Sep 27, 202425.05p28.22p25.05p28.30p138,570
Sep 26, 202424.95p26.00p24.40p26.48p146,416
Sep 25, 202428.00p28.00p21.00p24.50p1,220,110
Sep 24, 202428.00p28.90p27.40p28.90p60,284
Sep 23, 202428.30p29.00p27.60p29.00p104,710
Sep 20, 202429.65p30.95p28.09p29.40p256,666
Sep 19, 202430.00p31.56p29.60p30.50p313,064
Sep 18, 202430.55p32.00p27.60p27.52p443,499
Sep 17, 202430.20p32.00p30.00p32.00p242,869
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC566.807.51
Telecom Plus PLC1,834.004.09
Goodwin PLC7,180.002.87
Genus PLC1,724.002.62
Rhi Magnesita N.V.3,205.002.40
Crest Nicholson Holdings PLC158.581.78

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC77.00-4.94
Ithaca Energy PLC112.60-3.43
Cranswick PLC4,890.00-3.55
Dr. Martens PLC58.10-3.09
Jd Sports Fashion PLC99.86-2.86
Diageo PLC2,338.50-2.66