25.68p+0.13 (+0.49%)18 Oct 2024, 12:46
Cirata PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 15, 2024 | 40.50p | 41.20p | 40.40p | 41.00p | 134,590 |
Aug 14, 2024 | 41.40p | 41.95p | 40.45p | 40.50p | 105,643 |
Aug 13, 2024 | 39.60p | 41.95p | 39.50p | 41.00p | 141,897 |
Aug 12, 2024 | 41.50p | 41.95p | 39.60p | 39.60p | 116,336 |
Aug 9, 2024 | 42.95p | 42.95p | 40.00p | 41.40p | 90,208 |
Aug 8, 2024 | 42.50p | 44.00p | 41.50p | 42.00p | 111,684 |
Aug 7, 2024 | 41.50p | 43.50p | 41.50p | 42.00p | 144,488 |
Aug 6, 2024 | 41.95p | 43.13p | 41.69p | 42.35p | 247,103 |
Aug 5, 2024 | 43.00p | 43.95p | 39.50p | 40.90p | 141,960 |
Aug 2, 2024 | 43.55p | 44.95p | 42.00p | 43.17p | 156,844 |
Aug 1, 2024 | 43.45p | 45.00p | 42.70p | 43.45p | 189,005 |
Jul 31, 2024 | 44.35p | 46.95p | 42.91p | 43.73p | 262,116 |
Jul 30, 2024 | 48.20p | 48.95p | 44.35p | 44.35p | 359,424 |
Jul 29, 2024 | 49.00p | 50.10p | 48.00p | 48.33p | 81,710 |
Jul 26, 2024 | 50.00p | 50.90p | 48.80p | 48.80p | 2,647,921 |
Jul 25, 2024 | 49.00p | 49.86p | 48.50p | 50.30p | 429,883 |
Jul 24, 2024 | 48.50p | 50.00p | 48.50p | 50.00p | 144,456 |
Jul 23, 2024 | 53.00p | 53.90p | 48.50p | 48.50p | 1,031,850 |
Jul 22, 2024 | 54.10p | 55.50p | 53.60p | 53.45p | 94,939 |
Jul 19, 2024 | 54.50p | 55.20p | 53.36p | 53.50p | 83,576 |
Jul 18, 2024 | 54.00p | 54.35p | 52.41p | 53.05p | 539,869 |
Jul 17, 2024 | 56.90p | 58.00p | 53.10p | 54.50p | 2,462,784 |
Jul 16, 2024 | 58.40p | 60.30p | 57.00p | 57.00p | 36,588 |
Jul 15, 2024 | 57.10p | 59.50p | 57.10p | 58.00p | 46,789 |
Jul 12, 2024 | 60.50p | 60.80p | 57.00p | 57.00p | 54,247 |
Jul 11, 2024 | 59.50p | 60.47p | 56.80p | 58.55p | 68,746 |
Jul 10, 2024 | 55.00p | 58.90p | 54.39p | 57.75p | 90,623 |
Jul 9, 2024 | 54.00p | 55.00p | 52.10p | 55.00p | 41,604 |
Jul 8, 2024 | 51.50p | 54.00p | 49.05p | 54.00p | 58,982 |
Jul 5, 2024 | 52.50p | 52.50p | 50.10p | 51.05p | 628,285 |
Jul 4, 2024 | 48.95p | 52.00p | 47.47p | 51.05p | 269,687 |
Jul 3, 2024 | 50.00p | 50.62p | 47.05p | 48.45p | 205,349 |
Jul 2, 2024 | 56.20p | 60.00p | 51.00p | 51.00p | 668,639 |
Jul 1, 2024 | 62.00p | 62.00p | 58.00p | 58.50p | 43,036 |
Jun 28, 2024 | 58.10p | 62.00p | 57.10p | 61.05p | 106,529 |
Jun 27, 2024 | 58.00p | 62.30p | 58.00p | 58.00p | 37,698 |
Jun 26, 2024 | 60.10p | 63.00p | 60.00p | 59.50p | 46,148 |
Jun 25, 2024 | 58.60p | 62.00p | 57.80p | 61.80p | 125,734 |
Jun 24, 2024 | 58.00p | 58.00p | 56.50p | 57.20p | 7,204 |
Jun 21, 2024 | 59.00p | 60.90p | 57.70p | 58.30p | 73,103 |
Jun 20, 2024 | 60.60p | 61.84p | 59.00p | 59.70p | 44,219 |
Jun 19, 2024 | 61.90p | 63.50p | 60.00p | 60.45p | 62,955 |
Jun 18, 2024 | 62.50p | 65.50p | 61.90p | 62.20p | 166,440 |
Jun 17, 2024 | 64.00p | 64.00p | 62.05p | 62.40p | 22,231 |
Jun 14, 2024 | 63.00p | 64.90p | 62.00p | 62.00p | 129,063 |
Jun 13, 2024 | 63.00p | 63.90p | 61.40p | 63.00p | 127,582 |
Jun 12, 2024 | 62.00p | 66.00p | 62.00p | 62.00p | 66,937 |
Jun 11, 2024 | 65.00p | 66.00p | 62.10p | 63.05p | 87,467 |
Jun 10, 2024 | 65.50p | 66.90p | 62.10p | 64.05p | 199,071 |
Jun 7, 2024 | 70.00p | 71.28p | 65.50p | 65.50p | 264,340 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.