Cirata (CRTA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/02/2024 70.00p 71.80p 70.00p 70.00p 24490
07/02/2024 70.20p 71.60p 70.00p 71.60p 27149
06/02/2024 72.40p 72.80p 70.00p 70.00p 133208
05/02/2024 72.80p 73.00p 71.20p 71.40p 107260
02/02/2024 72.80p 72.80p 71.00p 71.60p 45492
01/02/2024 71.40p 72.00p 70.20p 71.00p 81719
31/01/2024 72.00p 72.56p 70.20p 71.60p 155033
30/01/2024 70.60p 72.62p 70.20p 71.20p 47965
29/01/2024 71.40p 72.80p 70.40p 70.40p 142278
26/01/2024 71.20p 72.60p 70.40p 71.60p 98162
25/01/2024 72.80p 73.00p 71.00p 71.00p 103581
24/01/2024 72.80p 72.80p 71.81p 72.00p 38490
23/01/2024 72.80p 73.00p 70.80p 73.00p 176955
22/01/2024 72.80p 73.00p 70.20p 72.80p 892126
19/01/2024 71.00p 72.75p 69.91p 72.60p 1243851
18/01/2024 70.00p 70.80p 69.00p 70.40p 102127
17/01/2024 70.00p 70.40p 67.00p 70.40p 1648649
16/01/2024 70.20p 70.96p 70.00p 70.60p 135983
15/01/2024 71.40p 72.29p 70.20p 70.40p 27414
12/01/2024 72.80p 75.00p 71.00p 71.00p 1618826
11/01/2024 73.00p 74.00p 71.00p 71.20p 278882
10/01/2024 74.00p 76.00p 70.60p 74.80p 555928
09/01/2024 74.00p 78.00p 69.20p 75.00p 876595
08/01/2024 73.80p 75.00p 71.00p 74.00p 348439
05/01/2024 72.00p 74.00p 70.30p 74.00p 442225
04/01/2024 67.40p 72.71p 65.00p 72.40p 6879435
03/01/2024 69.00p 69.00p 67.20p 69.00p 2559305
02/01/2024 69.40p 71.80p 66.60p 68.80p 3677880
29/12/2023 71.00p 71.80p 69.14p 70.70p 73222
28/12/2023 71.00p 72.32p 69.20p 71.00p 113336
27/12/2023 74.00p 74.00p 71.20p 73.60p 48367
22/12/2023 74.00p 74.00p 71.20p 74.00p 31146
21/12/2023 73.00p 74.00p 71.00p 74.00p 148298
20/12/2023 74.00p 74.80p 72.00p 74.80p 243178
19/12/2023 70.00p 74.00p 69.00p 74.00p 425602
18/12/2023 64.00p 70.00p 62.20p 68.20p 344428
15/12/2023 69.80p 70.00p 63.20p 66.00p 318768
14/12/2023 67.80p 70.00p 66.00p 70.00p 160465
13/12/2023 69.80p 69.80p 66.43p 69.60p 168833
12/12/2023 67.80p 68.00p 66.14p 68.00p 322390
11/12/2023 64.40p 68.00p 58.20p 67.00p 393842
08/12/2023 65.00p 65.00p 60.84p 63.00p 121770
07/12/2023 63.00p 63.95p 56.20p 63.00p 97511
06/12/2023 64.00p 64.00p 60.00p 61.00p 61886
05/12/2023 60.40p 64.00p 60.16p 63.00p 407256
04/12/2023 60.40p 63.80p 60.40p 62.00p 303102
01/12/2023 58.00p 61.60p 57.17p 61.00p 275193
30/11/2023 58.00p 63.80p 56.00p 56.80p 63094
29/11/2023 57.80p 59.62p 56.20p 58.10p 224996
28/11/2023 57.80p 61.40p 56.00p 59.20p 98326
27/11/2023 61.00p 62.80p 57.00p 59.40p 133987
24/11/2023 61.60p 64.00p 59.00p 59.60p 530090
23/11/2023 60.00p 62.00p 56.93p 60.20p 438868
22/11/2023 58.00p 60.00p 53.20p 60.00p 3423032
21/11/2023 56.60p 57.50p 53.20p 56.70p 880617
20/11/2023 52.00p 55.20p 50.00p 54.60p 1582164
17/11/2023 48.10p 50.00p 47.23p 49.80p 2542928
16/11/2023 48.10p 50.00p 47.00p 49.00p 361216
15/11/2023 50.00p 54.00p 47.96p 49.00p 581852
14/11/2023 52.20p 53.00p 50.00p 50.60p 132216
13/11/2023 52.20p 55.00p 52.20p 52.60p 33859
10/11/2023 53.00p 54.70p 52.80p 53.00p 135487
09/11/2023 56.20p 57.42p 54.60p 54.60p 256831
08/11/2023 54.00p 59.20p 52.95p 57.20p 794783
07/11/2023 50.00p 54.80p 48.40p 54.40p 6122472
06/11/2023 48.40p 50.00p 47.79p 49.40p 338709
03/11/2023 50.80p 51.00p 45.70p 48.80p 595047
02/11/2023 52.80p 53.80p 51.00p 51.00p 271203
01/11/2023 51.00p 53.80p 50.00p 51.60p 375356
31/10/2023 52.20p 54.80p 51.00p 52.20p 404341
30/10/2023 53.00p 54.37p 51.00p 51.80p 182548
27/10/2023 53.00p 58.52p 52.00p 58.40p 92809
26/10/2023 55.00p 56.08p 51.02p 51.20p 88831
25/10/2023 56.00p 60.00p 54.00p 54.20p 213000
24/10/2023 53.00p 59.60p 51.20p 54.00p 133024
23/10/2023 57.00p 57.00p 53.59p 54.00p 416863
20/10/2023 54.20p 58.00p 53.41p 56.00p 884576
19/10/2023 52.00p 56.64p 51.20p 54.00p 755959
18/10/2023 57.00p 63.00p 50.40p 52.00p 556019
17/10/2023 59.00p 61.61p 56.10p 58.40p 100301
16/10/2023 59.00p 60.62p 55.00p 57.40p 545925
13/10/2023 63.20p 63.30p 57.40p 57.40p 234051
12/10/2023 62.20p 65.00p 60.00p 65.00p 252601
11/10/2023 64.80p 64.80p 62.00p 62.40p 129380
10/10/2023 65.60p 66.80p 62.20p 64.00p 122918
09/10/2023 64.20p 68.80p 62.00p 64.00p 436234
06/10/2023 65.40p 71.60p 63.00p 64.20p 701191

*Close Price adjusted for both dividends and splits