Cirata (CRTA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cirata

Date Open High Low Close* Volume
21/11/2024 22.80p 23.10p 21.00p 21.75p 664547
20/11/2024 21.00p 23.00p 19.05p 22.00p 442817
19/11/2024 24.50p 24.50p 20.50p 21.00p 618079
18/11/2024 27.50p 27.57p 25.00p 25.00p 210057
15/11/2024 27.80p 28.95p 26.80p 28.00p 36058
14/11/2024 29.00p 29.95p 24.00p 29.00p 930246
13/11/2024 29.00p 29.95p 28.00p 29.35p 118154
12/11/2024 30.30p 30.30p 28.60p 29.48p 37542
11/11/2024 29.95p 30.25p 28.05p 29.43p 114206
08/11/2024 27.00p 29.60p 26.00p 28.25p 365099
07/11/2024 26.90p 27.10p 25.72p 27.10p 128673
06/11/2024 28.00p 28.95p 26.20p 27.43p 86550
05/11/2024 27.00p 27.45p 26.00p 27.00p 69311
04/11/2024 27.00p 27.45p 26.50p 27.10p 11691
01/11/2024 27.05p 27.45p 26.50p 27.18p 29720
31/10/2024 27.40p 28.50p 27.40p 27.75p 59777
30/10/2024 29.85p 30.00p 27.00p 27.47p 374950
29/10/2024 28.50p 29.51p 28.00p 29.20p 66228
28/10/2024 27.50p 28.22p 27.50p 28.22p 129076
25/10/2024 27.00p 27.95p 26.00p 27.18p 71455
24/10/2024 27.50p 27.75p 26.00p 27.38p 156380
23/10/2024 26.95p 27.05p 26.00p 26.00p 321375
22/10/2024 26.95p 26.95p 24.75p 26.48p 165115
21/10/2024 26.95p 26.95p 25.40p 26.23p 125087
18/10/2024 25.40p 25.95p 25.10p 25.67p 48226
17/10/2024 27.95p 27.95p 25.50p 25.55p 60777
16/10/2024 26.30p 27.20p 25.75p 26.15p 82802
15/10/2024 28.00p 28.22p 26.39p 26.40p 80941
14/10/2024 28.00p 28.78p 27.30p 28.78p 18206
11/10/2024 29.00p 29.00p 28.00p 28.40p 228391
10/10/2024 28.95p 30.00p 28.50p 29.00p 316487
09/10/2024 28.00p 29.00p 27.50p 28.50p 453928
08/10/2024 29.55p 30.95p 28.35p 28.67p 83493
07/10/2024 30.50p 30.50p 29.50p 29.73p 27965
04/10/2024 30.00p 31.00p 29.05p 30.23p 35175
03/10/2024 29.00p 30.95p 29.00p 30.90p 103213
02/10/2024 32.00p 33.95p 25.20p 28.00p 408250
01/10/2024 33.75p 34.00p 32.00p 33.25p 293711
30/09/2024 28.00p 33.75p 28.00p 33.75p 490445
27/09/2024 25.05p 28.30p 25.05p 28.30p 138569
26/09/2024 24.95p 26.48p 24.40p 26.48p 146416
25/09/2024 28.00p 28.00p 21.00p 24.50p 1220112
24/09/2024 28.00p 28.90p 27.40p 28.90p 60284
23/09/2024 28.30p 29.00p 27.60p 29.00p 104710
20/09/2024 29.65p 30.95p 28.10p 29.40p 256666
19/09/2024 30.00p 31.56p 29.60p 30.50p 313064
18/09/2024 30.55p 32.00p 27.52p 27.52p 443500
17/09/2024 30.20p 32.00p 30.00p 32.00p 242869
16/09/2024 31.45p 31.50p 30.38p 31.00p 387773
13/09/2024 32.10p 33.50p 28.30p 31.50p 2401907
12/09/2024 35.00p 35.95p 31.50p 33.00p 287608
11/09/2024 35.80p 35.95p 34.26p 35.50p 184101
10/09/2024 37.95p 37.95p 35.45p 36.95p 900850
09/09/2024 36.50p 38.00p 36.05p 38.00p 59258
06/09/2024 37.50p 37.50p 36.30p 37.40p 106274
05/09/2024 37.00p 37.95p 36.00p 37.47p 291714
04/09/2024 41.00p 41.95p 36.55p 36.73p 365004
03/09/2024 41.40p 44.57p 41.00p 42.00p 476220
02/09/2024 39.70p 41.40p 39.00p 40.90p 307787
30/08/2024 39.95p 40.00p 39.05p 40.00p 30269
29/08/2024 39.25p 39.41p 38.83p 38.83p 35432
28/08/2024 39.50p 39.95p 39.00p 39.60p 77751
27/08/2024 39.95p 40.00p 38.53p 39.68p 39696
23/08/2024 40.40p 40.40p 38.40p 38.98p 77590
22/08/2024 40.50p 40.80p 39.95p 40.40p 62114
21/08/2024 40.00p 41.50p 39.90p 40.50p 159287
20/08/2024 41.05p 41.05p 39.90p 40.30p 68751
19/08/2024 41.00p 41.43p 40.50p 41.23p 10636
16/08/2024 41.00p 41.95p 38.95p 40.50p 164144
15/08/2024 40.50p 41.20p 40.40p 41.00p 134590
14/08/2024 41.40p 41.95p 40.45p 40.50p 105643
13/08/2024 39.60p 41.95p 39.50p 41.00p 141898
12/08/2024 41.50p 41.95p 39.60p 39.60p 116337
09/08/2024 42.95p 42.95p 40.00p 41.40p 90208
08/08/2024 42.50p 44.00p 41.50p 42.00p 111684
07/08/2024 41.50p 43.50p 41.50p 42.00p 144489
06/08/2024 41.95p 43.13p 41.69p 42.35p 247104
05/08/2024 43.00p 43.95p 39.50p 40.90p 141960
02/08/2024 43.55p 44.95p 42.00p 43.18p 156844
01/08/2024 43.45p 45.00p 42.70p 43.45p 189005
31/07/2024 44.35p 46.95p 42.91p 43.72p 262116
30/07/2024 48.20p 48.95p 44.35p 44.35p 359424
29/07/2024 49.00p 50.10p 48.00p 48.32p 81711
26/07/2024 50.00p 50.90p 48.80p 48.80p 2647921
25/07/2024 49.00p 50.30p 48.50p 50.30p 429883
24/07/2024 48.50p 50.00p 48.50p 50.00p 144456
23/07/2024 53.00p 53.90p 48.50p 48.50p 1031850
22/07/2024 54.10p 55.50p 53.45p 53.45p 94939
19/07/2024 54.50p 55.20p 53.36p 53.50p 83576
18/07/2024 54.00p 54.35p 52.42p 53.05p 539869
17/07/2024 56.90p 58.00p 53.10p 54.50p 2462784
16/07/2024 58.40p 60.30p 57.00p 57.00p 36588
15/07/2024 57.10p 59.50p 57.10p 58.00p 46789
12/07/2024 60.50p 60.80p 57.00p 57.00p 54247
11/07/2024 59.50p 60.47p 56.80p 58.55p 68746
10/07/2024 55.00p 58.90p 54.39p 57.75p 90623
09/07/2024 54.00p 55.00p 52.10p 55.00p 41604
08/07/2024 51.50p 54.00p 49.05p 54.00p 58982
05/07/2024 52.50p 52.50p 50.10p 51.05p 628285
04/07/2024 48.95p 52.00p 47.47p 51.05p 269687
03/07/2024 50.00p 50.62p 47.05p 48.45p 205349
02/07/2024 56.20p 60.00p 51.00p 51.00p 668639
01/07/2024 62.00p 62.00p 58.00p 58.50p 43036
28/06/2024 58.10p 62.00p 57.10p 61.05p 106529
27/06/2024 58.00p 62.30p 58.00p 58.00p 37698
26/06/2024 60.10p 63.00p 59.50p 59.50p 46148
25/06/2024 58.60p 62.00p 57.80p 61.80p 125734
24/06/2024 58.00p 58.00p 56.50p 57.20p 7204
21/06/2024 59.00p 60.90p 57.70p 58.30p 73103
20/06/2024 60.60p 61.84p 59.00p 59.70p 44219
19/06/2024 61.90p 63.50p 60.00p 60.45p 62955
18/06/2024 62.50p 65.50p 61.90p 62.20p 166440
17/06/2024 63.00p 64.00p 62.05p 62.40p 22231
14/06/2024 63.00p 64.90p 62.00p 62.00p 129063
13/06/2024 63.00p 63.90p 61.40p 63.00p 127582
12/06/2024 62.00p 66.00p 62.00p 62.00p 66937
11/06/2024 65.00p 66.00p 62.10p 63.05p 87468
10/06/2024 65.50p 66.90p 62.10p 64.05p 199071
07/06/2024 70.00p 71.28p 65.50p 65.50p 264340
06/06/2024 75.00p 78.00p 70.10p 72.00p 143055
05/06/2024 81.10p 83.90p 74.71p 75.00p 625807
04/06/2024 81.30p 84.50p 81.20p 81.20p 163377
03/06/2024 76.10p 85.00p 75.10p 81.20p 487731
31/05/2024 70.90p 78.00p 70.64p 78.00p 304985
30/05/2024 65.50p 70.50p 64.10p 69.00p 149475
29/05/2024 62.00p 66.00p 61.00p 65.10p 166697
28/05/2024 59.00p 61.00p 56.39p 60.55p 119073
24/05/2024 59.10p 60.00p 55.00p 59.00p 331970
23/05/2024 59.10p 59.50p 56.50p 59.50p 315165
22/05/2024 60.10p 61.90p 59.07p 59.10p 130437
21/05/2024 60.10p 64.00p 58.73p 60.00p 360260
20/05/2024 59.00p 61.00p 58.10p 61.00p 89045
17/05/2024 60.00p 61.80p 58.00p 58.00p 78119
16/05/2024 61.00p 61.81p 58.50p 58.50p 167056
15/05/2024 59.00p 64.25p 57.00p 62.00p 224663
14/05/2024 52.90p 60.50p 50.10p 60.50p 413280
13/05/2024 50.80p 52.70p 50.10p 52.50p 115274
10/05/2024 46.00p 53.00p 45.05p 50.00p 436577
09/05/2024 45.00p 45.95p 45.00p 45.50p 277769
08/05/2024 41.40p 44.25p 40.80p 44.05p 216957
07/05/2024 39.00p 41.35p 39.00p 40.60p 167688
03/05/2024 39.00p 40.00p 38.00p 38.00p 164257
02/05/2024 42.50p 42.83p 39.75p 39.75p 188721
01/05/2024 43.45p 45.00p 42.50p 43.25p 19093
30/04/2024 43.50p 44.00p 42.90p 43.38p 82207
29/04/2024 45.10p 45.95p 43.50p 44.95p 15831
26/04/2024 44.50p 45.95p 44.00p 44.00p 17060
25/04/2024 45.00p 45.45p 43.50p 44.00p 170074
24/04/2024 45.95p 45.95p 43.45p 44.00p 260769
23/04/2024 45.15p 46.95p 45.15p 45.77p 50913
22/04/2024 46.95p 46.96p 45.10p 45.60p 55781
19/04/2024 45.95p 46.45p 45.00p 45.00p 50449
18/04/2024 44.00p 46.76p 44.00p 46.20p 180218
17/04/2024 43.50p 44.44p 43.50p 43.50p 39002
16/04/2024 44.05p 45.95p 43.50p 43.50p 42244
15/04/2024 45.55p 47.00p 45.05p 46.00p 351136
12/04/2024 48.85p 49.95p 43.25p 46.00p 601549
11/04/2024 51.00p 51.00p 48.30p 48.30p 41866
10/04/2024 49.95p 51.00p 48.05p 50.30p 55465
09/04/2024 49.95p 50.00p 48.00p 48.00p 89368
08/04/2024 50.90p 50.90p 48.25p 49.50p 275297
05/04/2024 51.80p 51.80p 48.47p 49.85p 619092
04/04/2024 53.80p 57.00p 41.56p 51.00p 2529269
03/04/2024 63.00p 63.15p 60.00p 60.10p 376427
02/04/2024 67.00p 67.03p 64.00p 65.00p 91051
28/03/2024 66.00p 67.00p 64.00p 67.00p 184023
27/03/2024 67.40p 68.00p 64.80p 67.00p 205788
26/03/2024 67.60p 69.00p 66.50p 67.00p 244115
25/03/2024 68.60p 68.95p 66.40p 66.40p 138221
22/03/2024 69.80p 69.80p 67.31p 68.60p 54494
21/03/2024 70.00p 70.00p 68.09p 70.00p 33572
20/03/2024 68.80p 70.00p 68.80p 70.00p 226477
19/03/2024 68.80p 71.22p 68.30p 70.00p 223401
18/03/2024 68.20p 70.02p 68.20p 69.80p 135176
15/03/2024 68.40p 71.00p 68.40p 69.00p 489086
14/03/2024 70.00p 70.56p 68.20p 68.20p 147673
13/03/2024 69.80p 71.09p 69.80p 69.80p 35899
12/03/2024 69.20p 72.02p 69.20p 70.00p 70957
11/03/2024 72.00p 72.80p 69.60p 70.70p 61864
08/03/2024 71.00p 73.80p 70.25p 72.00p 263578
07/03/2024 72.00p 73.24p 71.00p 71.00p 57750
06/03/2024 74.40p 75.00p 71.55p 72.80p 250407
05/03/2024 76.00p 76.50p 75.00p 75.00p 64468
04/03/2024 75.80p 78.00p 74.60p 76.00p 132913
01/03/2024 75.00p 76.00p 72.60p 76.00p 6334591
29/02/2024 72.40p 74.75p 71.60p 73.00p 68466
28/02/2024 72.40p 73.52p 72.00p 72.00p 109352
27/02/2024 73.00p 75.80p 71.20p 73.40p 103766
26/02/2024 73.00p 75.80p 73.00p 73.70p 480914
23/02/2024 74.20p 75.80p 73.46p 74.00p 185634
22/02/2024 74.00p 75.53p 74.00p 74.00p 127105
21/02/2024 74.80p 75.00p 73.20p 74.60p 94381
20/02/2024 68.80p 75.00p 68.76p 73.00p 640297
19/02/2024 69.20p 72.00p 68.60p 68.60p 175721
16/02/2024 71.80p 71.80p 69.00p 69.00p 52741
15/02/2024 70.20p 72.80p 70.00p 70.00p 52268
14/02/2024 70.80p 71.50p 70.12p 70.50p 42669
13/02/2024 70.80p 73.00p 70.12p 73.00p 75262
12/02/2024 70.60p 73.00p 70.60p 73.00p 66569
09/02/2024 70.60p 71.74p 70.60p 70.60p 53159

*Close Price adjusted for both dividends and splits