Cirata (CRTA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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