Shares Magazine
27.65p+0.05 (+0.18%)11 Jul 2025, 18:47
Cirata PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 28.00p | 29.00p | 26.20p | 27.65p | 297,005 |
| Jul 10, 2025 | 27.90p | 27.90p | 27.14p | 27.60p | 249 |
| Jul 9, 2025 | 26.00p | 27.00p | 25.50p | 27.25p | 102,916 |
| Jul 8, 2025 | 26.77p | 27.00p | 26.00p | 26.50p | 18,863 |
| Jul 7, 2025 | 26.15p | 26.90p | 26.14p | 26.45p | 731 |
| Jul 4, 2025 | 26.60p | 27.99p | 26.00p | 26.45p | 227,821 |
| Jul 3, 2025 | 26.87p | 28.50p | 26.60p | 27.50p | 12,410 |
| Jul 2, 2025 | 26.90p | 28.50p | 26.60p | 27.65p | 5,001 |
| Jul 1, 2025 | 29.50p | 30.50p | 26.50p | 26.50p | 543,846 |
| Jun 30, 2025 | 29.00p | 29.50p | 28.10p | 29.75p | 460,704 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.