Market data

Select a section

Cirata

(CRTA)
Sector: Software & Computer Services
30.50p
2.98p 10.81
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 59.10p 60.00p 55.00p 59.00p 331,970
23/05/2024 59.10p 59.50p 56.50p 59.50p 315,165
22/05/2024 60.10p 61.90p 59.07p 59.10p 130,437
21/05/2024 60.10p 64.00p 58.73p 60.00p 360,260
20/05/2024 59.00p 61.00p 58.10p 61.00p 89,045
17/05/2024 60.00p 61.80p 58.00p 58.00p 78,119
16/05/2024 61.00p 61.81p 58.50p 58.50p 167,056
15/05/2024 59.00p 64.25p 57.00p 62.00p 224,663
14/05/2024 52.90p 60.50p 50.10p 60.50p 413,280
13/05/2024 50.80p 52.70p 50.10p 52.50p 115,274
10/05/2024 46.00p 53.00p 45.05p 50.00p 436,577
09/05/2024 45.00p 45.95p 45.00p 45.50p 277,769
08/05/2024 41.40p 44.25p 40.80p 44.05p 216,957
07/05/2024 39.00p 41.35p 39.00p 40.60p 167,688
06/05/2024 39.00p 40.00p 38.00p 38.00p 164,257
03/05/2024 39.00p 40.00p 38.00p 38.00p 164,257
02/05/2024 42.50p 42.83p 39.75p 39.75p 188,721
01/05/2024 43.45p 45.00p 42.50p 43.25p 19,093
30/04/2024 43.50p 44.00p 42.90p 43.38p 82,207
29/04/2024 45.10p 45.95p 43.50p 44.95p 15,831
26/04/2024 44.50p 45.95p 44.00p 44.00p 17,060
25/04/2024 45.00p 45.45p 43.50p 44.00p 170,074
24/04/2024 45.95p 45.95p 43.45p 44.00p 260,769
23/04/2024 45.15p 46.95p 45.15p 45.77p 50,913
22/04/2024 46.95p 46.96p 45.10p 45.60p 55,781
19/04/2024 45.95p 46.45p 45.00p 45.00p 50,449
18/04/2024 44.00p 46.76p 44.00p 46.20p 180,218
17/04/2024 43.50p 44.44p 43.50p 43.50p 39,002
16/04/2024 44.05p 45.95p 43.50p 43.50p 42,244

Market data

Select a section