Cirata
(CRTA)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
04/04/2025
|
17.00p
|
19.45p
|
17.00p
|
17.60p
|
141,619
|
|
03/04/2025
|
18.30p
|
19.25p
|
18.30p
|
18.88p
|
31,874
|
|
02/04/2025
|
17.55p
|
19.45p
|
17.55p
|
19.05p
|
138,349
|
|
01/04/2025
|
18.05p
|
19.01p
|
17.95p
|
18.95p
|
40,127
|
|
31/03/2025
|
18.88p
|
19.50p
|
17.52p
|
19.50p
|
1,402,697
|
|
28/03/2025
|
17.72p
|
19.48p
|
17.72p
|
17.86p
|
43,607
|
|
27/03/2025
|
20.95p
|
18.71p
|
17.70p
|
18.71p
|
239
|
|
26/03/2025
|
20.95p
|
19.48p
|
17.26p
|
18.57p
|
61,546
|
|
25/03/2025
|
20.95p
|
21.00p
|
17.16p
|
18.12p
|
177,207
|
|
24/03/2025
|
20.85p
|
20.08p
|
19.06p
|
19.98p
|
22,681
|
|
21/03/2025
|
20.85p
|
20.29p
|
19.23p
|
20.09p
|
16,350
|
|
20/03/2025
|
20.85p
|
21.50p
|
20.29p
|
20.29p
|
89,918
|
|
19/03/2025
|
21.40p
|
21.65p
|
19.30p
|
21.43p
|
54,477
|
|
18/03/2025
|
20.00p
|
21.03p
|
19.48p
|
20.31p
|
66,123
|
|
17/03/2025
|
19.98p
|
21.10p
|
19.20p
|
19.61p
|
29,022
|
|
14/03/2025
|
19.98p
|
21.05p
|
19.22p
|
19.61p
|
27,579
|
|
13/03/2025
|
19.98p
|
21.35p
|
19.66p
|
19.84p
|
1,677
|
|
12/03/2025
|
19.98p
|
21.40p
|
18.04p
|
20.54p
|
161,320
|
|
11/03/2025
|
20.20p
|
20.05p
|
18.02p
|
19.00p
|
21,570
|
|
10/03/2025
|
20.20p
|
20.20p
|
18.60p
|
18.60p
|
93,202
|
|
07/03/2025
|
20.20p
|
20.20p
|
18.30p
|
19.10p
|
1,821
|
|
06/03/2025
|
19.50p
|
20.20p
|
18.94p
|
19.50p
|
5,380
|
|
05/03/2025
|
19.50p
|
19.52p
|
18.80p
|
18.80p
|
67,195
|
|
04/03/2025
|
20.00p
|
20.45p
|
19.02p
|
19.85p
|
47,990
|
|
03/03/2025
|
21.55p
|
22.50p
|
19.58p
|
20.25p
|
290,880
|
|
28/02/2025
|
22.05p
|
22.95p
|
20.75p
|
21.85p
|
232
|
|
27/02/2025
|
22.05p
|
21.88p
|
21.02p
|
21.88p
|
9,579
|
|
26/02/2025
|
22.05p
|
22.95p
|
20.80p
|
22.65p
|
22,540
|
|
25/02/2025
|
22.05p
|
23.50p
|
22.05p
|
23.15p
|
7,988
|
|
24/02/2025
|
23.95p
|
25.00p
|
22.30p
|
23.05p
|
267,282
|
|
21/02/2025
|
19.06p
|
24.00p
|
19.06p
|
23.55p
|
605,049
|
|
20/02/2025
|
19.78p
|
20.85p
|
19.08p
|
19.67p
|
2,130,771
|
|
19/02/2025
|
19.08p
|
20.85p
|
19.08p
|
20.27p
|
64,311
|
|
18/02/2025
|
20.85p
|
20.00p
|
19.08p
|
19.53p
|
413,174
|
|
17/02/2025
|
20.85p
|
20.85p
|
19.14p
|
19.53p
|
41,145
|
|
14/02/2025
|
20.85p
|
20.90p
|
19.02p
|
19.97p
|
75,428
|
|
13/02/2025
|
20.85p
|
20.85p
|
19.04p
|
19.95p
|
59,550
|
|
12/02/2025
|
19.00p
|
20.85p
|
19.31p
|
20.14p
|
25,954
|
|
11/02/2025
|
19.00p
|
20.85p
|
19.00p
|
19.94p
|
38,468
|
|
10/02/2025
|
20.85p
|
20.85p
|
19.28p
|
19.93p
|
14,497
|
|
07/02/2025
|
20.15p
|
20.85p
|
18.72p
|
19.60p
|
119,332
|
|
06/02/2025
|
20.15p
|
20.95p
|
19.20p
|
20.55p
|
74,783
|
|
05/02/2025
|
20.95p
|
20.95p
|
20.15p
|
20.55p
|
22,175
|
|
04/02/2025
|
20.30p
|
20.95p
|
20.15p
|
21.13p
|
44,525
|
|
03/02/2025
|
20.55p
|
21.47p
|
20.50p
|
21.13p
|
9,481
|
|
31/01/2025
|
20.55p
|
21.45p
|
20.25p
|
20.25p
|
206,643
|
|
30/01/2025
|
21.45p
|
21.45p
|
20.55p
|
21.00p
|
88,854
|
|
29/01/2025
|
20.30p
|
21.20p
|
20.30p
|
21.10p
|
361,462
|
|
28/01/2025
|
21.00p
|
21.28p
|
20.50p
|
20.65p
|
31,883
|
|
27/01/2025
|
20.00p
|
22.00p
|
20.25p
|
21.15p
|
9,703
|
|
24/01/2025
|
20.00p
|
21.90p
|
19.71p
|
21.10p
|
226,144
|
|
23/01/2025
|
19.98p
|
20.25p
|
19.02p
|
19.63p
|
80,748
|
|
22/01/2025
|
19.50p
|
20.00p
|
19.00p
|
19.00p
|
26,141
|
|
21/01/2025
|
20.05p
|
21.38p
|
19.00p
|
21.00p
|
447,637
|
|
20/01/2025
|
21.95p
|
21.95p
|
20.75p
|
21.00p
|
7,963
|
|
17/01/2025
|
21.50p
|
22.05p
|
20.05p
|
20.52p
|
297,900
|
|
16/01/2025
|
21.05p
|
22.10p
|
20.75p
|
21.50p
|
95,158
|
|
15/01/2025
|
21.65p
|
22.00p
|
21.05p
|
21.50p
|
90,934
|
|
14/01/2025
|
21.00p
|
21.65p
|
21.00p
|
21.35p
|
49,897
|
|
13/01/2025
|
22.50p
|
22.50p
|
21.05p
|
21.50p
|
26,192
|
|
10/01/2025
|
22.00p
|
22.94p
|
20.45p
|
21.90p
|
363,884
|
|
09/01/2025
|
21.70p
|
26.90p
|
21.69p
|
22.50p
|
612,350
|
|
08/01/2025
|
21.10p
|
21.95p
|
20.30p
|
21.35p
|
88,951
|
|
07/01/2025
|
21.60p
|
22.95p
|
20.15p
|
21.98p
|
343,052
|
|
06/01/2025
|
22.05p
|
23.95p
|
21.60p
|
22.62p
|
146,654
|
|
03/01/2025
|
23.95p
|
23.95p
|
22.20p
|
23.60p
|
17,703
|
|
02/01/2025
|
23.20p
|
23.95p
|
23.00p
|
23.00p
|
37,303
|
|
01/01/2025
|
24.05p
|
23.95p
|
22.48p
|
23.07p
|
1,788
|
|
31/12/2024
|
24.05p
|
23.95p
|
22.48p
|
23.07p
|
1,788
|
|
30/12/2024
|
24.05p
|
24.95p
|
22.21p
|
22.83p
|
199,297
|
|
27/12/2024
|
25.65p
|
27.55p
|
24.20p
|
24.50p
|
124,030
|
|
26/12/2024
|
25.00p
|
27.40p
|
25.00p
|
26.75p
|
6,442
|
|
25/12/2024
|
25.00p
|
27.40p
|
25.00p
|
26.75p
|
6,442
|
|
24/12/2024
|
25.00p
|
27.40p
|
25.00p
|
26.75p
|
6,442
|
|
23/12/2024
|
25.10p
|
27.07p
|
25.10p
|
26.00p
|
132,572
|
|
20/12/2024
|
26.20p
|
27.00p
|
26.00p
|
26.20p
|
84,747
|
|
19/12/2024
|
27.00p
|
27.80p
|
26.05p
|
27.00p
|
86,060
|
|
18/12/2024
|
26.00p
|
27.90p
|
26.00p
|
26.90p
|
110,553
|
|
17/12/2024
|
26.00p
|
27.00p
|
25.15p
|
26.50p
|
944,621
|
|
16/12/2024
|
23.00p
|
27.00p
|
21.00p
|
25.67p
|
513,450
|
|
13/12/2024
|
24.05p
|
24.95p
|
23.15p
|
24.50p
|
39,170
|
|
12/12/2024
|
25.15p
|
27.00p
|
23.00p
|
25.90p
|
440,144
|
|
11/12/2024
|
28.50p
|
29.40p
|
25.00p
|
26.85p
|
182,598
|
|
10/12/2024
|
30.60p
|
31.00p
|
28.00p
|
28.87p
|
67,592
|
|
09/12/2024
|
35.00p
|
37.00p
|
28.05p
|
28.63p
|
663,666
|
|
06/12/2024
|
33.55p
|
39.45p
|
33.55p
|
36.77p
|
420,562
|
|
05/12/2024
|
30.95p
|
36.00p
|
29.55p
|
34.78p
|
248,124
|
|
04/12/2024
|
29.55p
|
31.00p
|
29.30p
|
30.00p
|
65,431
|
|
03/12/2024
|
27.00p
|
34.50p
|
26.05p
|
29.25p
|
1,320,658
|
|
02/12/2024
|
21.50p
|
26.86p
|
21.00p
|
26.43p
|
504,072
|
|
29/11/2024
|
21.45p
|
21.50p
|
21.00p
|
21.43p
|
95,356
|
|
28/11/2024
|
21.00p
|
21.50p
|
20.90p
|
21.30p
|
105,983
|
|
27/11/2024
|
21.50p
|
22.95p
|
21.25p
|
21.57p
|
109,292
|
|
26/11/2024
|
21.55p
|
22.00p
|
21.00p
|
21.00p
|
348,321
|
|
25/11/2024
|
22.95p
|
23.00p
|
21.76p
|
21.90p
|
236,539
|
|
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
|