Cirata (CRTA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/10/2023 62.60p 71.45p 62.26p 65.20p 1567433

*Close Price adjusted for both dividends and splits