1. Share Prices

  2. Cirata PLC (CRTA)

23.00p+0.13 (+0.54%)02 Jan 2025, 16:30
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
Dec 31, 202423.95p23.95p22.48p23.07p1,788
Dec 30, 202424.05p24.95p22.21p22.82p199,297
Dec 27, 202425.65p27.55p24.20p24.50p124,029
Dec 24, 202425.00p27.40p25.00p26.75p6,442
Dec 23, 202425.10p27.07p25.10p26.00p132,571
Dec 20, 202426.20p27.00p26.00p26.20p84,747
Dec 19, 202427.00p27.80p26.05p27.00p86,060
Dec 18, 202426.00p27.90p26.00p26.90p110,553
Dec 17, 202426.00p27.00p25.15p26.50p946,294
Dec 16, 202423.00p27.00p21.00p25.68p513,450
Dec 13, 202424.05p24.95p23.15p24.50p39,169
Dec 12, 202425.15p27.00p23.00p25.90p440,143
Dec 11, 202428.50p29.40p25.00p26.85p182,598
Dec 10, 202430.60p31.00p28.00p28.88p67,593
Dec 9, 202435.00p37.00p28.05p28.63p702,140
Dec 6, 202433.55p39.45p33.55p36.77p420,562
Dec 5, 202430.95p36.00p29.55p34.77p248,125
Dec 4, 202429.55p31.00p29.30p30.00p65,431
Dec 3, 202427.00p34.50p26.05p29.25p1,320,660
Dec 2, 202421.50p26.86p21.00p26.43p504,104
Nov 29, 202421.45p21.50p21.00p21.43p95,355
Nov 28, 202421.00p21.50p20.90p21.30p105,983
Nov 27, 202421.50p22.95p21.25p21.57p109,291
Nov 26, 202421.55p22.00p21.00p21.00p348,321
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.184.26
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,590.00-4.36
Trainline PLC413.79-4.22
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
Alpha Group International PLC2,280.00-2.56