LSE - Delayed Quote GBp

Cirata plc (CRTA.L)

27.25
0.00
(0.00%)
At close: June 13 at 3:53:14 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202527.5027.5027.5027.2527.251,067
Jun 12, 202527.7027.7027.0027.2527.2554,874
Jun 11, 202527.7029.0027.7028.6028.6056,866
Jun 10, 202527.7029.9027.7029.1029.1016,307
Jun 9, 202527.7030.0027.6028.2528.2535,072
Jun 6, 202527.5029.7027.5028.7528.7546,346
Jun 5, 202530.4032.0028.0028.9528.95229,128
Jun 4, 202530.4031.5230.4031.1531.15128,198
Jun 3, 202530.7032.7030.7031.8531.8538,335
Jun 2, 202532.8032.8031.4131.8531.851,432
May 30, 202528.5032.1028.5031.5531.55451,817
May 29, 202528.6029.0028.5028.5528.5510,405
May 28, 202531.1032.0028.0028.6528.65487,080
May 27, 202532.5033.9032.4632.5032.5036,076
May 23, 202533.9033.9031.6032.6532.6572,522
May 22, 202536.1038.0031.5031.5031.50472,448
May 21, 202536.0038.5036.0036.0036.009,944
May 20, 202537.5038.5036.1037.0537.05386,568
May 19, 202537.2039.1035.1036.0036.00679,134
May 16, 202531.0037.5031.0035.2035.20709,379
May 15, 202529.1031.0028.8530.7530.75251,312
May 14, 202528.5031.0028.0031.0031.00630,963
May 13, 202526.0028.5025.6027.0027.00400,939
May 12, 202525.4026.0024.3026.0026.0062,167
May 9, 202523.5025.5023.0024.7524.75177,312
May 8, 202521.0023.5120.8523.0023.00651,893
May 7, 202519.0020.5018.7020.2720.27856,375
May 6, 202519.1519.1518.0518.6018.60759
May 2, 202518.8519.1517.5519.0219.02540,376
May 1, 202517.5519.7517.5518.5818.58210,336
Apr 30, 202518.9518.9517.5018.2518.25179,646
Apr 29, 202518.0519.1018.0518.5018.5087,954
Apr 28, 202518.4519.0618.3618.4018.402,485,273
Apr 25, 202517.7018.5017.0218.5018.50252,083
Apr 24, 202517.5018.0016.5118.0018.0091,133
Apr 23, 202518.0018.0016.5017.2517.2581,757
Apr 22, 202517.0017.8517.0017.5017.5020,200
Apr 17, 202517.8018.4516.9917.7317.73420,854
Apr 16, 202519.0020.9018.5018.9518.951,673,474
Apr 15, 202518.4018.4016.6217.3017.3045,561
Apr 14, 202519.0019.0016.0517.1317.13378,279
Apr 11, 202517.3518.9517.3517.7317.7345,637
Apr 10, 202517.0519.0017.0017.0017.00133,742
Apr 9, 202517.0719.0017.0718.0218.0211,768
Apr 8, 202517.9518.7017.8018.0218.0290,512
Apr 7, 202517.9518.0016.0017.2717.27131,454
Apr 4, 202517.0019.4517.0017.6017.60141,618
Apr 3, 202518.3019.2518.3018.8818.8831,874
Apr 2, 202517.5519.4517.5519.0519.05138,349
Apr 1, 202518.0519.0117.9518.9518.9540,127
Mar 31, 202518.8819.5017.5219.5019.501,402,697
Mar 28, 202517.7219.4817.7217.8617.8643,607
Mar 27, 202517.8417.8417.7018.7118.71239
Mar 26, 202518.9919.4817.2618.5718.5761,545
Mar 25, 202520.9521.0017.1618.1218.12177,205
Mar 24, 202520.0820.0819.0619.9819.9822,681
Mar 21, 202520.2820.2819.2320.0820.0816,350
Mar 20, 202520.8521.5020.8020.2820.2889,918
Mar 19, 202521.4021.6519.3021.4221.4254,477
Mar 18, 202520.0021.0319.4820.3120.3166,123
Mar 17, 202519.9821.1019.2019.6119.6129,022
Mar 14, 202519.2221.0519.2219.6119.6127,578
Mar 13, 202521.3521.3519.6619.8319.831,676
Mar 12, 202519.9821.4018.0420.5320.53161,319
Mar 11, 202520.0520.0518.0219.0019.0021,569
Mar 10, 202520.2020.2018.6718.6018.6093,201
Mar 7, 202520.2020.2018.3019.1019.101,821
Mar 6, 202520.2020.2018.9419.5019.505,379
Mar 5, 202519.5019.5218.8018.8018.8067,195
Mar 4, 202520.0020.4519.0219.8519.8547,990
Mar 3, 202521.5522.5019.5820.2520.25290,880
Feb 28, 202520.7522.9520.7521.8521.85231
Feb 27, 202521.2321.2321.0121.8821.889,579
Feb 26, 202522.0522.9520.8022.6522.6522,539
Feb 25, 202522.0523.5022.0523.1523.157,987
Feb 24, 202523.9525.0022.3023.0523.05267,282
Feb 21, 202519.0624.0019.0623.5523.55605,300
Feb 20, 202519.7820.8519.0819.6719.672,130,770
Feb 19, 202519.0820.8519.0820.2620.2664,311
Feb 18, 202519.0820.0019.0819.5319.53413,174
Feb 17, 202520.8520.8519.1419.5319.5341,145
Feb 14, 202520.8520.9019.0219.9719.9775,428
Feb 13, 202520.8520.8519.0419.9419.9459,550
Feb 12, 202520.1620.8519.3120.1420.1425,954
Feb 11, 202519.0020.8519.0019.9319.9338,468
Feb 10, 202520.8520.8519.2819.9219.9214,496
Feb 7, 202520.8520.8518.7219.6019.60119,332
Feb 6, 202520.1520.9519.2019.9219.9274,782
Feb 5, 202520.9520.9520.1520.5520.5522,175
Feb 4, 202520.3020.9520.1520.5520.5544,525
Feb 3, 202521.4721.4720.5021.1321.139,481
Jan 31, 202520.5521.4520.2520.2520.25206,643
Jan 30, 202521.4521.4520.5521.0021.0088,854
Jan 29, 202520.3021.2020.3021.1021.10361,462
Jan 28, 202521.0021.2820.5020.6520.6531,883
Jan 27, 202522.0022.0020.2521.1521.159,703
Jan 24, 202520.0021.9019.7121.1021.10226,144
Jan 23, 202519.9820.2519.0219.6419.6480,748
Jan 22, 202519.5020.0019.0020.0020.0026,141
Jan 21, 202520.0521.3819.0019.0019.00447,637
Jan 20, 202521.9521.9520.7521.0021.007,963
Jan 17, 202521.5022.0520.0520.5220.52297,900
Jan 16, 202521.0522.1020.7521.2521.2595,158
Jan 15, 202521.6522.0021.0521.5021.5090,934
Jan 14, 202521.0021.6521.0021.3521.3549,897
Jan 13, 202522.5022.5021.0521.5021.5026,192
Jan 10, 202522.0022.9420.4521.9021.90363,884
Jan 9, 202521.7026.9021.6922.5022.50612,350
Jan 8, 202521.1021.9520.3021.3521.3588,950
Jan 7, 202521.6022.9520.1521.9821.98343,052
Jan 6, 202522.0523.9521.6022.6322.63146,653
Jan 3, 202523.9523.9522.2023.6023.6017,703
Jan 2, 202523.2023.9523.0023.0023.0037,302
Dec 31, 202423.9523.9522.4823.0823.081,788
Dec 30, 202424.0524.9522.2122.8322.83199,297
Dec 27, 202425.6527.5524.2024.5024.50124,029
Dec 24, 202425.0027.4025.0026.7526.756,442
Dec 23, 202425.1027.0725.1026.0026.00132,571
Dec 20, 202426.2027.0026.0026.2026.2084,747
Dec 19, 202427.0027.8026.0527.0027.0086,060
Dec 18, 202426.0027.9026.0026.9026.90110,553
Dec 17, 202426.0027.0025.1526.5026.50946,294
Dec 16, 202423.0027.0021.0025.6725.67513,450
Dec 13, 202424.0524.9523.1524.5024.5039,169
Dec 12, 202425.1527.0023.0025.9025.90440,143
Dec 11, 202428.5029.4025.0026.8526.85182,598
Dec 10, 202430.6031.0028.0028.8828.8867,593
Dec 9, 202435.0037.0028.0528.6328.63702,140
Dec 6, 202433.5539.4533.5536.7836.78420,562
Dec 5, 202430.9536.0029.5534.7834.78248,125
Dec 4, 202429.5531.0029.3030.0030.0065,431
Dec 3, 202427.0034.5026.0529.2529.251,320,660
Dec 2, 202421.5026.8621.0026.4226.42504,104
Nov 29, 202421.4521.5021.0021.4221.4295,355
Nov 28, 202421.0021.5020.9021.3021.30105,983
Nov 27, 202421.5022.9521.2521.5821.58109,291
Nov 26, 202421.5522.0021.0021.0021.00348,321
Nov 25, 202422.9523.0021.7521.9021.90236,782
Nov 22, 202421.9522.9521.9522.1522.155,293
Nov 21, 202422.8023.1021.0021.7521.75664,547
Nov 20, 202421.0023.0019.0522.0022.00442,818
Nov 19, 202424.5024.5020.5021.0021.00618,079
Nov 18, 202427.5027.5725.0025.0025.00210,057
Nov 15, 202427.8028.9526.8028.0028.0086,058
Nov 14, 202429.0029.9524.0029.0029.00930,246
Nov 13, 202429.0029.9528.0029.3529.35118,154
Nov 12, 202430.3030.3028.6029.4829.4837,542
Nov 11, 202429.9530.2528.0529.4229.42114,206
Nov 8, 202427.0029.6026.0028.2528.25365,099
Nov 7, 202426.9027.0025.7227.1027.10128,673
Nov 6, 202428.0028.9526.2027.4227.4286,550
Nov 5, 202427.0027.4526.0027.0027.0069,311
Nov 4, 202427.0027.4526.5027.1027.1011,691
Nov 1, 202427.0527.4526.5027.1727.1729,720
Oct 31, 202427.4028.5027.4027.7527.7559,776
Oct 30, 202429.8530.0027.0027.4827.48374,950
Oct 29, 202428.5029.5128.0029.2029.2066,228
Oct 28, 202427.5028.0027.5028.2328.23129,076
Oct 25, 202427.0027.9526.0027.1727.1771,455
Oct 24, 202427.5027.7526.0027.5027.50156,380
Oct 23, 202426.9527.0526.0026.0026.00321,375
Oct 22, 202426.9526.9524.7526.4826.48165,114
Oct 21, 202426.9526.9525.4026.2326.23125,087
Oct 18, 202425.4025.9525.1025.6725.6748,226
Oct 17, 202427.9527.9525.5025.5525.5560,777
Oct 16, 202426.3027.2025.7526.1526.1582,801
Oct 15, 202428.0028.2326.4026.4026.4080,941
Oct 14, 202428.0028.6427.3028.7728.7718,206
Oct 11, 202429.0029.0028.0028.4028.40228,391
Oct 10, 202428.9530.0028.5029.0029.00316,486
Oct 9, 202428.0029.0027.5028.5028.50453,928
Oct 8, 202429.5530.9528.3528.6728.6783,493
Oct 7, 202430.5030.5029.5029.7329.7327,965
Oct 4, 202430.0031.0029.0530.2330.2335,174
Oct 3, 202429.0030.9529.0030.9030.90103,213
Oct 2, 202432.0033.9525.2028.0028.00408,250
Oct 1, 202433.7534.0032.0033.2533.25293,967
Sep 30, 202428.0033.7528.0033.7533.75490,446
Sep 27, 202425.0528.2325.0528.3028.30138,570
Sep 26, 202424.9526.0024.4026.4826.48146,416
Sep 25, 202428.0028.0021.0024.5024.501,220,110
Sep 24, 202428.0028.9027.4028.9028.9060,284
Sep 23, 202428.3029.0027.6029.0029.00104,710
Sep 20, 202429.6530.9528.0929.4029.40256,666
Sep 19, 202430.0031.5629.6030.5030.50313,064
Sep 18, 202430.5532.0027.6027.5227.52443,499
Sep 17, 202430.2032.0030.0032.0032.00242,869
Sep 16, 202431.4531.5030.3831.0031.00387,773
Sep 13, 202432.1033.5028.3031.5031.502,401,907
Sep 12, 202435.0035.9531.5033.0033.00287,607
Sep 11, 202435.8035.9534.2635.5035.50184,101
Sep 10, 202437.9537.9535.4536.9536.95900,850
Sep 9, 202436.5038.0036.0538.0038.0059,258
Sep 6, 202437.5037.5036.3037.4037.40106,274
Sep 5, 202437.0037.9536.0037.4737.47291,714
Sep 4, 202441.0041.9536.5536.7236.72365,004
Sep 3, 202441.4044.5641.0042.0042.00476,220
Sep 2, 202439.7041.4039.0040.9040.90307,787
Aug 30, 202439.9540.0039.0540.0040.0030,269
Aug 29, 202439.2539.4138.9138.8338.8335,432
Aug 28, 202439.5039.9539.0039.6039.6077,751
Aug 27, 202439.9540.0038.5339.6739.6739,696
Aug 23, 202440.4040.4038.4038.9738.9777,590
Aug 22, 202440.5040.8039.9540.4040.4062,114
Aug 21, 202440.0041.5039.9040.5040.50159,287
Aug 20, 202441.0541.0539.9040.3040.3068,751
Aug 19, 202441.0041.4340.5041.2241.2210,636
Aug 16, 202441.0041.9538.9540.5040.50164,144
Aug 15, 202440.5041.2040.4041.0041.00134,590
Aug 14, 202441.4041.9540.4540.5040.50105,643
Aug 13, 202439.6041.9539.5041.0041.00141,897
Aug 12, 202441.5041.9539.6039.6039.60116,336
Aug 9, 202442.9542.9540.0041.4041.4090,208
Aug 8, 202442.5044.0041.5042.0042.00111,684
Aug 7, 202441.5043.5041.5042.0042.00144,488
Aug 6, 202441.9543.1341.6942.3542.35247,103
Aug 5, 202443.0043.9539.5040.9040.90141,960
Aug 2, 202443.5544.9542.0043.1743.17156,844
Aug 1, 202443.4545.0042.6943.4543.45189,005
Jul 31, 202444.3546.9542.9143.7243.72262,116
Jul 30, 202448.2048.9544.3544.3544.35359,424
Jul 29, 202449.0050.1048.0048.3348.3381,710
Jul 26, 202450.0050.9048.8048.8048.802,647,921
Jul 25, 202449.0049.8648.5050.3050.30429,883
Jul 24, 202448.5050.0048.5050.0050.00144,456
Jul 23, 202453.0053.9048.5048.5048.501,031,850
Jul 22, 202454.1055.5053.6053.4553.4594,939
Jul 19, 202454.5055.2053.3653.5053.5083,576
Jul 18, 202454.0054.3552.4253.0553.05539,869
Jul 17, 202456.9058.0053.1054.5054.502,462,784
Jul 16, 202458.4060.3057.0057.0057.0036,588
Jul 15, 202457.1059.5057.1058.0058.0046,789
Jul 12, 202460.5060.8157.0057.0057.0054,247
Jul 11, 202459.5060.4756.8058.5558.5568,746
Jul 10, 202455.0058.9054.3957.7557.7590,623
Jul 9, 202454.0055.0052.1055.0055.0041,604
Jul 8, 202451.5054.0049.0554.0054.0058,982
Jul 5, 202452.5052.5050.1051.0551.05628,285
Jul 4, 202448.9552.0047.4751.0551.05269,687
Jul 3, 202450.0050.6247.0548.4548.45205,349
Jul 2, 202456.2060.0051.0051.0051.00668,639
Jul 1, 202462.0062.0058.0058.5058.5043,036
Jun 28, 202458.1062.0057.1061.0561.05106,529
Jun 27, 202458.0062.3058.0058.0058.0037,698
Jun 26, 202460.1063.0060.0059.5059.5046,148
Jun 25, 202458.6062.0057.8061.8061.80125,734
Jun 24, 202458.0058.0056.5057.2057.207,204
Jun 21, 202459.0060.9057.7058.3058.3073,103
Jun 20, 202460.6061.8359.0059.7059.7044,219
Jun 19, 202461.9063.5060.0060.4560.4562,955
Jun 18, 202462.5065.5061.9062.2062.20166,440
Jun 17, 202464.0064.0062.0562.4062.4022,231
Jun 14, 202463.0064.9062.0062.0062.00129,063
Jun 13, 202463.0063.9061.4063.0063.00127,582