Cirata
(CRTA)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
21.95p
|
22.95p
|
21.95p
|
21.75p
|
5,293
|
|
21/11/2024
|
22.80p
|
23.10p
|
21.00p
|
21.75p
|
664,547
|
|
20/11/2024
|
21.00p
|
23.00p
|
19.05p
|
22.00p
|
442,817
|
|
19/11/2024
|
24.50p
|
24.50p
|
20.50p
|
21.00p
|
618,079
|
|
18/11/2024
|
27.50p
|
27.57p
|
25.00p
|
25.00p
|
210,057
|
|
15/11/2024
|
27.80p
|
28.95p
|
26.80p
|
29.00p
|
86,058
|
|
14/11/2024
|
29.00p
|
29.95p
|
24.00p
|
29.00p
|
930,246
|
|
13/11/2024
|
29.00p
|
29.95p
|
28.00p
|
29.35p
|
118,154
|
|
12/11/2024
|
30.30p
|
30.30p
|
28.60p
|
29.48p
|
37,542
|
|
11/11/2024
|
29.95p
|
30.25p
|
28.05p
|
29.43p
|
114,206
|
|
08/11/2024
|
27.00p
|
29.60p
|
26.00p
|
28.25p
|
365,099
|
|
07/11/2024
|
26.90p
|
27.10p
|
25.72p
|
27.10p
|
128,673
|
|
06/11/2024
|
28.00p
|
28.95p
|
26.20p
|
27.43p
|
86,550
|
|
05/11/2024
|
27.00p
|
27.45p
|
26.00p
|
27.00p
|
69,311
|
|
04/11/2024
|
27.00p
|
27.45p
|
26.50p
|
27.10p
|
11,691
|
|
01/11/2024
|
27.05p
|
27.45p
|
26.50p
|
27.18p
|
29,720
|
|
31/10/2024
|
27.40p
|
28.50p
|
27.40p
|
27.75p
|
59,777
|
|
30/10/2024
|
29.85p
|
30.00p
|
27.00p
|
27.47p
|
374,950
|
|
29/10/2024
|
28.50p
|
29.51p
|
28.00p
|
29.20p
|
66,228
|
|
28/10/2024
|
27.50p
|
28.23p
|
27.50p
|
28.22p
|
129,076
|
|
25/10/2024
|
27.00p
|
27.95p
|
26.00p
|
27.18p
|
71,455
|
|
24/10/2024
|
27.50p
|
27.75p
|
26.00p
|
27.38p
|
156,380
|
|
23/10/2024
|
26.95p
|
27.05p
|
26.00p
|
26.00p
|
321,375
|
|
22/10/2024
|
26.95p
|
26.95p
|
24.75p
|
26.48p
|
165,115
|
|
21/10/2024
|
26.95p
|
26.95p
|
25.40p
|
26.23p
|
125,087
|
|
18/10/2024
|
25.40p
|
25.95p
|
25.10p
|
25.67p
|
48,226
|
|
17/10/2024
|
27.95p
|
27.95p
|
25.50p
|
25.55p
|
60,777
|
|
16/10/2024
|
26.30p
|
27.20p
|
25.75p
|
26.15p
|
82,802
|
|
15/10/2024
|
28.00p
|
28.23p
|
26.40p
|
26.40p
|
80,941
|
|
14/10/2024
|
28.00p
|
28.78p
|
27.30p
|
28.78p
|
18,206
|
|
11/10/2024
|
29.00p
|
29.00p
|
28.00p
|
28.40p
|
228,391
|
|
10/10/2024
|
28.95p
|
30.00p
|
28.50p
|
29.00p
|
316,487
|
|
09/10/2024
|
28.00p
|
29.00p
|
27.50p
|
28.50p
|
453,928
|
|
08/10/2024
|
29.55p
|
30.95p
|
28.35p
|
28.67p
|
83,493
|
|
07/10/2024
|
30.50p
|
30.50p
|
29.50p
|
29.73p
|
27,965
|
|
04/10/2024
|
30.00p
|
31.00p
|
29.05p
|
30.23p
|
35,175
|
|
03/10/2024
|
29.00p
|
30.95p
|
29.00p
|
30.90p
|
103,213
|
|
02/10/2024
|
32.00p
|
33.95p
|
25.20p
|
28.00p
|
408,250
|
|
01/10/2024
|
33.75p
|
34.00p
|
32.00p
|
33.25p
|
293,711
|
|
30/09/2024
|
28.00p
|
33.75p
|
28.00p
|
33.75p
|
490,445
|
|
27/09/2024
|
25.05p
|
28.30p
|
25.05p
|
28.30p
|
138,569
|
|
26/09/2024
|
24.95p
|
26.48p
|
24.40p
|
26.48p
|
146,416
|
|
25/09/2024
|
28.00p
|
28.00p
|
21.00p
|
24.50p
|
1,220,112
|
|
24/09/2024
|
28.00p
|
28.90p
|
27.40p
|
28.90p
|
60,284
|
|
23/09/2024
|
28.30p
|
29.00p
|
27.60p
|
29.00p
|
104,710
|
|
20/09/2024
|
29.65p
|
30.95p
|
28.10p
|
29.40p
|
256,666
|
|
19/09/2024
|
30.00p
|
31.56p
|
29.60p
|
30.50p
|
313,064
|
|
18/09/2024
|
30.55p
|
32.00p
|
27.53p
|
27.52p
|
443,500
|
|
17/09/2024
|
30.20p
|
32.00p
|
30.00p
|
32.00p
|
242,869
|
|
16/09/2024
|
31.45p
|
31.50p
|
30.38p
|
31.00p
|
387,773
|
|
13/09/2024
|
32.10p
|
33.50p
|
28.30p
|
33.00p
|
2,401,907
|
|
12/09/2024
|
35.00p
|
35.95p
|
31.50p
|
33.00p
|
287,608
|
|
11/09/2024
|
35.80p
|
35.95p
|
34.26p
|
35.50p
|
184,101
|
|
10/09/2024
|
37.95p
|
37.95p
|
35.45p
|
36.95p
|
900,850
|
|
09/09/2024
|
36.50p
|
38.00p
|
36.05p
|
38.00p
|
59,258
|
|
06/09/2024
|
37.50p
|
37.50p
|
36.30p
|
37.40p
|
106,274
|
|
05/09/2024
|
37.00p
|
37.95p
|
36.00p
|
37.47p
|
291,714
|
|
04/09/2024
|
41.00p
|
41.95p
|
36.55p
|
36.73p
|
365,004
|
|
03/09/2024
|
41.40p
|
44.57p
|
41.00p
|
42.00p
|
476,220
|
|
02/09/2024
|
39.70p
|
41.40p
|
39.00p
|
40.00p
|
307,787
|
|
30/08/2024
|
39.95p
|
40.00p
|
39.05p
|
40.00p
|
30,269
|
|
29/08/2024
|
39.25p
|
39.41p
|
38.82p
|
38.82p
|
35,432
|
|
28/08/2024
|
39.50p
|
39.95p
|
39.00p
|
39.60p
|
77,751
|
|
27/08/2024
|
39.95p
|
40.00p
|
38.53p
|
39.68p
|
39,696
|
|
26/08/2024
|
40.50p
|
40.80p
|
39.95p
|
40.40p
|
62,114
|
|
23/08/2024
|
40.50p
|
40.80p
|
39.95p
|
40.40p
|
62,114
|
|
22/08/2024
|
40.50p
|
40.80p
|
39.95p
|
40.40p
|
62,114
|
|
21/08/2024
|
40.00p
|
41.50p
|
39.90p
|
40.50p
|
159,287
|
|
20/08/2024
|
41.05p
|
41.05p
|
39.90p
|
40.30p
|
68,751
|
|
19/08/2024
|
41.00p
|
41.43p
|
40.50p
|
41.23p
|
10,636
|
|
16/08/2024
|
41.00p
|
41.95p
|
38.95p
|
40.50p
|
164,144
|
|
15/08/2024
|
40.50p
|
41.20p
|
40.40p
|
41.00p
|
134,590
|
|
14/08/2024
|
41.40p
|
41.95p
|
40.45p
|
40.50p
|
105,643
|
|
13/08/2024
|
39.60p
|
41.95p
|
39.50p
|
41.00p
|
141,898
|
|
12/08/2024
|
41.50p
|
41.95p
|
39.60p
|
39.60p
|
116,337
|
|
09/08/2024
|
42.95p
|
42.95p
|
40.00p
|
41.40p
|
90,208
|
|
08/08/2024
|
42.50p
|
44.00p
|
41.50p
|
42.00p
|
111,684
|
|
07/08/2024
|
41.50p
|
43.50p
|
41.50p
|
42.00p
|
144,489
|
|
06/08/2024
|
41.95p
|
43.13p
|
41.69p
|
42.35p
|
247,104
|
|
05/08/2024
|
43.00p
|
43.95p
|
39.50p
|
40.90p
|
141,960
|
|
02/08/2024
|
43.55p
|
44.95p
|
42.00p
|
43.18p
|
156,844
|
|
01/08/2024
|
43.45p
|
45.00p
|
42.70p
|
43.45p
|
189,005
|
|
31/07/2024
|
44.35p
|
46.95p
|
42.91p
|
43.72p
|
262,116
|
|
30/07/2024
|
48.20p
|
48.95p
|
44.35p
|
44.35p
|
359,424
|
|
29/07/2024
|
49.00p
|
50.10p
|
48.00p
|
48.32p
|
81,711
|
|
26/07/2024
|
50.00p
|
50.90p
|
48.80p
|
50.30p
|
2,647,921
|
|
25/07/2024
|
49.00p
|
50.30p
|
48.50p
|
50.30p
|
429,883
|
|
24/07/2024
|
48.50p
|
50.00p
|
48.50p
|
50.00p
|
144,456
|
|
23/07/2024
|
53.00p
|
53.90p
|
48.50p
|
48.50p
|
1,031,850
|
|
22/07/2024
|
54.10p
|
55.50p
|
53.45p
|
53.45p
|
94,939
|
|
19/07/2024
|
54.50p
|
55.20p
|
53.36p
|
53.50p
|
83,576
|
|
18/07/2024
|
54.00p
|
54.35p
|
52.42p
|
53.05p
|
539,869
|
|
17/07/2024
|
56.90p
|
58.00p
|
53.10p
|
54.50p
|
2,462,784
|
|
16/07/2024
|
58.40p
|
60.30p
|
57.00p
|
57.00p
|
36,588
|
|
15/07/2024
|
57.10p
|
59.50p
|
57.10p
|
58.00p
|
46,789
|
|
12/07/2024
|
60.50p
|
60.81p
|
57.00p
|
57.00p
|
54,247
|
|
11/07/2024
|
59.50p
|
60.47p
|
56.80p
|
58.55p
|
68,746
|
|
10/07/2024
|
55.00p
|
58.90p
|
54.39p
|
57.75p
|
90,623
|
|
09/07/2024
|
54.00p
|
55.00p
|
52.10p
|
55.00p
|
41,604
|
|
08/07/2024
|
51.50p
|
54.00p
|
49.05p
|
54.00p
|
58,982
|
|
05/07/2024
|
52.50p
|
52.50p
|
50.10p
|
51.05p
|
628,285
|
|
04/07/2024
|
48.95p
|
52.00p
|
47.47p
|
51.05p
|
269,687
|
|
03/07/2024
|
50.00p
|
50.62p
|
47.05p
|
48.45p
|
205,349
|
|
02/07/2024
|
56.20p
|
60.00p
|
51.00p
|
51.00p
|
668,639
|
|
01/07/2024
|
62.00p
|
62.00p
|
58.00p
|
58.50p
|
43,036
|
|
28/06/2024
|
58.10p
|
62.00p
|
57.10p
|
61.05p
|
106,529
|
|
27/06/2024
|
58.00p
|
62.30p
|
58.00p
|
58.00p
|
37,698
|
|
26/06/2024
|
60.10p
|
63.00p
|
59.50p
|
59.50p
|
46,148
|
|
25/06/2024
|
58.60p
|
62.00p
|
57.80p
|
61.80p
|
125,734
|
|
24/06/2024
|
58.00p
|
58.00p
|
56.50p
|
57.20p
|
7,204
|
|
21/06/2024
|
59.00p
|
60.90p
|
57.70p
|
58.30p
|
73,103
|
|
20/06/2024
|
60.60p
|
61.83p
|
59.00p
|
59.70p
|
44,219
|
|
19/06/2024
|
61.90p
|
63.50p
|
60.00p
|
60.45p
|
62,955
|
|
18/06/2024
|
62.50p
|
65.50p
|
61.90p
|
62.20p
|
166,440
|
|
17/06/2024
|
63.00p
|
64.00p
|
62.05p
|
62.40p
|
22,231
|
|
14/06/2024
|
63.00p
|
64.90p
|
62.00p
|
62.00p
|
129,063
|
|
13/06/2024
|
63.00p
|
63.90p
|
61.40p
|
63.00p
|
127,582
|
|
12/06/2024
|
62.00p
|
66.00p
|
62.00p
|
62.00p
|
66,937
|
|
11/06/2024
|
65.00p
|
66.00p
|
62.10p
|
63.05p
|
87,468
|
|
10/06/2024
|
65.50p
|
66.90p
|
62.10p
|
64.05p
|
199,071
|
|
07/06/2024
|
70.00p
|
71.28p
|
65.50p
|
65.50p
|
264,340
|
|
06/06/2024
|
75.00p
|
78.00p
|
70.10p
|
72.00p
|
143,055
|
|
05/06/2024
|
81.10p
|
83.90p
|
74.71p
|
75.00p
|
625,807
|
|
04/06/2024
|
81.30p
|
84.50p
|
81.20p
|
81.20p
|
163,377
|
|
03/06/2024
|
76.10p
|
85.00p
|
75.10p
|
81.20p
|
487,731
|
|
31/05/2024
|
70.90p
|
78.00p
|
70.64p
|
78.00p
|
304,985
|
|
30/05/2024
|
65.50p
|
70.50p
|
64.10p
|
69.00p
|
149,475
|
|
29/05/2024
|
62.00p
|
66.00p
|
61.00p
|
65.10p
|
166,697
|
|
28/05/2024
|
59.00p
|
61.00p
|
56.39p
|
60.55p
|
119,073
|
|
27/05/2024
|
59.10p
|
60.00p
|
55.00p
|
59.00p
|
331,970
|