Cirata (CRTA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/04/2025 17.95p 19.00p 17.07p 18.03p 11768
08/04/2025 17.95p 18.70p 17.80p 18.03p 90513
07/04/2025 17.95p 18.00p 16.00p 17.28p 131454
04/04/2025 17.00p 19.45p 17.00p 17.60p 141619
03/04/2025 18.30p 19.25p 18.30p 18.88p 31874
02/04/2025 17.55p 19.45p 17.55p 19.05p 138349
01/04/2025 18.05p 19.01p 17.95p 18.95p 40127
31/03/2025 18.88p 19.50p 17.52p 19.50p 1402697
28/03/2025 17.72p 19.48p 17.72p 17.86p 43607
27/03/2025 20.95p 18.71p 17.70p 18.71p 239
26/03/2025 20.95p 19.48p 17.26p 18.57p 61546
25/03/2025 20.95p 21.00p 17.16p 18.12p 177207
24/03/2025 20.85p 20.07p 19.06p 19.98p 22681
21/03/2025 20.85p 20.29p 19.23p 20.09p 16350
20/03/2025 20.85p 21.50p 20.29p 20.29p 89918
19/03/2025 21.40p 21.65p 19.30p 21.43p 54477
18/03/2025 20.00p 21.03p 19.48p 20.31p 66123
17/03/2025 19.98p 21.10p 19.20p 19.61p 29022
14/03/2025 19.98p 21.05p 19.22p 19.61p 27579
13/03/2025 19.98p 21.35p 19.66p 19.84p 1677
12/03/2025 19.98p 21.40p 18.04p 20.54p 161320
11/03/2025 20.20p 20.05p 18.02p 19.00p 21570
10/03/2025 20.20p 20.20p 18.60p 18.60p 93202
07/03/2025 20.20p 20.20p 18.30p 19.10p 1821
06/03/2025 19.50p 20.20p 18.94p 19.50p 5380
05/03/2025 19.50p 19.52p 18.80p 18.80p 67195
04/03/2025 20.00p 20.45p 19.02p 19.85p 47990
03/03/2025 21.55p 22.50p 19.58p 20.25p 290880
28/02/2025 22.05p 22.95p 20.75p 21.85p 232
27/02/2025 22.05p 21.88p 21.02p 21.88p 9579
26/02/2025 22.05p 22.95p 20.80p 22.65p 22540
25/02/2025 22.05p 23.50p 22.05p 23.15p 7988
24/02/2025 23.95p 25.00p 22.30p 23.05p 267282
21/02/2025 19.06p 24.00p 19.06p 23.55p 605049
20/02/2025 19.78p 20.85p 19.08p 19.67p 2130771
19/02/2025 19.08p 20.85p 19.08p 20.27p 64311
18/02/2025 20.85p 20.00p 19.08p 19.53p 413174
17/02/2025 20.85p 20.85p 19.14p 19.53p 41145
14/02/2025 20.85p 20.90p 19.02p 19.97p 75428
13/02/2025 20.85p 20.85p 19.04p 19.95p 59550
12/02/2025 19.00p 20.85p 19.31p 20.14p 25954
11/02/2025 19.00p 20.85p 19.00p 19.94p 38468
10/02/2025 20.85p 20.85p 19.28p 19.93p 14497
07/02/2025 20.15p 20.85p 18.72p 19.60p 119332
06/02/2025 20.15p 20.95p 19.20p 19.93p 74783
05/02/2025 20.95p 20.95p 20.15p 20.55p 22175
04/02/2025 20.30p 20.95p 20.15p 20.55p 44525
03/02/2025 20.55p 21.47p 20.50p 21.13p 9481
31/01/2025 20.55p 21.45p 20.25p 20.25p 206643
30/01/2025 21.45p 21.45p 20.55p 21.00p 88854
29/01/2025 20.30p 21.20p 20.30p 21.10p 361462
28/01/2025 21.00p 21.28p 20.50p 20.65p 31883
27/01/2025 20.00p 22.00p 20.25p 21.15p 9703
24/01/2025 20.00p 21.90p 19.71p 21.10p 226144
23/01/2025 19.98p 20.25p 19.02p 19.63p 80748
22/01/2025 19.50p 20.00p 19.00p 20.00p 26141
21/01/2025 20.05p 21.38p 19.00p 19.00p 447637
20/01/2025 21.95p 21.95p 20.75p 21.00p 7963
17/01/2025 21.50p 22.05p 20.05p 20.52p 297900
16/01/2025 21.05p 22.10p 20.75p 21.25p 85158
15/01/2025 21.65p 22.00p 21.05p 21.50p 90934
14/01/2025 21.00p 21.65p 21.00p 21.35p 49897
13/01/2025 22.50p 22.50p 21.05p 21.50p 26192
10/01/2025 22.00p 22.94p 20.45p 21.90p 363884
09/01/2025 21.70p 26.90p 21.69p 22.50p 612350
08/01/2025 21.10p 21.95p 20.30p 21.35p 88951
07/01/2025 21.60p 22.95p 20.15p 21.98p 343052
06/01/2025 22.05p 23.95p 21.60p 22.62p 146654
03/01/2025 23.95p 23.95p 22.20p 23.60p 17703
02/01/2025 23.20p 23.95p 23.00p 23.00p 37303
31/12/2024 24.05p 23.95p 22.48p 23.08p 1788
30/12/2024 24.05p 24.95p 22.21p 22.83p 199297
27/12/2024 25.65p 27.55p 24.20p 24.50p 124030
24/12/2024 25.00p 27.40p 25.00p 26.75p 6442
23/12/2024 25.10p 27.07p 25.10p 26.00p 132572
20/12/2024 26.20p 27.00p 26.00p 26.20p 84747
19/12/2024 27.00p 27.80p 26.05p 27.00p 86060
18/12/2024 26.00p 27.90p 26.00p 26.90p 110553
17/12/2024 26.00p 27.00p 25.15p 26.50p 944621
16/12/2024 23.00p 27.00p 21.00p 25.67p 513450
13/12/2024 24.05p 24.95p 23.15p 24.50p 39170
12/12/2024 25.15p 27.00p 23.00p 25.90p 440144
11/12/2024 28.50p 29.40p 25.00p 26.85p 182598
10/12/2024 30.60p 31.00p 28.00p 28.87p 67592
09/12/2024 35.00p 37.00p 28.05p 28.63p 663666
06/12/2024 33.55p 39.45p 33.55p 36.77p 420562
05/12/2024 30.95p 36.00p 29.55p 34.78p 248124
04/12/2024 29.55p 31.00p 29.30p 30.00p 65431
03/12/2024 27.00p 34.50p 26.05p 29.25p 1320658
02/12/2024 21.50p 26.86p 21.00p 26.43p 504072
29/11/2024 21.45p 21.50p 21.00p 21.43p 95356
28/11/2024 21.00p 21.50p 20.90p 21.30p 105983
27/11/2024 21.50p 22.95p 21.25p 21.57p 109292
26/11/2024 21.55p 22.00p 21.00p 21.00p 348321
25/11/2024 22.95p 23.00p 21.76p 21.90p 236539
22/11/2024 21.95p 22.95p 21.95p 22.15p 5293
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

*Close Price adjusted for both dividends and splits