Dark

CRTA
CIRATA PLC
stock LSE

Inactive

Jul 16, 2024

57.00GBX-1.724%(-1.00)36,588

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-16	58.4000	58.5000	57.0000	57.0000	-1.724%	36,588	0.000%
2024-07-15	57.1000	57.1000	57.1000	58.0000	+0.433%	46,789	-1.724%
2024-07-10	55.0000	58.0000	55.0000	57.7500	+5.000%	90,623	-1.299%
2024-07-09	54.0000	55.0000	54.0000	55.0000	+1.852%	41,603	+3.636%
2024-07-08	51.5000	54.0000	51.5000	54.0000	+5.779%	58,982	+5.556%
2024-07-05	52.5000	52.5000	52.0000	51.0500	0.000%	628,285	+11.655%
2024-07-04	48.9500	52.0000	48.4000	51.0500	+5.366%	269,687	+11.655%
2024-07-03	50.0000	50.0000	47.0500	48.4500	-5.000%	205,349	+17.647%
2024-07-02	56.2000	56.2000	51.0000	51.0000	-12.821%	668,639	+11.765%
2024-07-01	62.0000	62.0000	58.0000	58.5000	-4.177%	43,036	-2.564%
2024-06-28	58.1000	62.0000	58.0000	61.0500	+5.259%	106,529	-6.634%
2024-06-27	58.0000	58.0000	58.0000	58.0000	-2.521%	37,698	-1.724%
2024-06-26	60.1000	60.1000	60.0000	59.5000	-3.722%	46,148	-4.202%
2024-06-25	58.6000	62.0000	57.8000	61.8000	+8.042%	125,733	-7.767%
2024-06-24	58.0000	58.0000	57.0000	57.2000	-1.887%	7,204	-0.350%
2024-06-21	59.0000	59.0000	58.0000	58.3000	-2.345%	73,103	-2.230%
2024-06-20	60.6000	60.6000	60.0000	59.7000	-1.241%	44,219	-4.523%
2024-06-19	61.9000	61.9000	60.0000	60.4500	-2.814%	62,955	-5.707%
2024-06-18	62.5000	63.9000	62.0000	62.2000	+0.323%	166,440	-8.360%
2024-06-14	63.0000	64.0000	62.0000	62.0000	-1.587%	129,063	-8.065%
2024-06-13	63.0000	63.0000	62.0000	63.0000	+1.613%	127,581	-9.524%
2024-06-12	62.0000	63.0000	62.0000	62.0000	-1.665%	66,937	-8.065%
2024-06-11	65.0000	65.0000	62.1000	63.0500	-1.561%	87,467	-9.596%
2024-06-10	65.5000	65.5000	63.9000	64.0500	-2.214%	199,071	-11.007%
2024-06-07	70.0000	70.0000	65.5000	65.5000	-9.028%	264,340	-12.977%
2024-06-06	75.0000	75.0000	71.1000	72.0000	-4.000%	143,055	-20.833%
2024-06-05	81.1000	82.0000	74.8000	75.0000	-7.635%	625,807	-24.000%
2024-06-04	81.3000	83.8000	81.2000	81.2000	0.000%	163,377	-29.803%
2024-06-03	76.1000	84.0000	76.1000	81.2000	+4.103%	487,731	-29.803%
2024-05-31	70.9000	78.0000	70.9000	78.0000	+13.043%	304,985	-26.923%
2024-05-30	65.5000	70.5000	65.5000	69.0000	+5.991%	149,475	-17.391%
2024-05-29	62.0000	66.0000	62.0000	65.1000	+7.514%	166,697	-12.442%
2024-05-28	59.0000	61.0000	59.0000	60.5500	+2.627%	119,073	-5.863%
2024-05-24	59.1000	59.1000	55.0000	59.0000	-0.840%	331,969	-3.390%
2024-05-23	59.1000	59.5000	56.5000	59.5000	+0.677%	315,165	-4.202%
2024-05-22	60.1000	60.1000	59.1000	59.1000	-1.500%	130,437	-3.553%
2024-05-21	60.1000	61.9000	60.0000	60.0000	-1.639%	360,260	-5.000%
2024-05-20	59.0000	61.0000	58.1000	61.0000	+5.172%	89,045	-6.557%
2024-05-17	60.0000	60.0000	58.0000	58.0000	-0.855%	78,119	-1.724%
2024-05-16	61.0000	61.0000	58.5000	58.5000	-5.645%	167,056	-2.564%
2024-05-15	59.0000	62.9000	59.0000	62.0000	+2.479%	224,663	-8.065%
2024-05-14	52.9000	60.5000	52.0000	60.5000	+15.238%	413,279	-5.785%
2024-05-13	50.8000	52.5000	50.8000	52.5000	+5.000%	115,274	+8.571%
2024-05-10	46.0000	52.0000	46.0000	50.0000	+9.890%	436,577	+14.000%
2024-05-09	45.0000	45.5000	45.0000	45.5000	+3.292%	277,769	+25.275%
2024-05-08	41.4000	44.2500	40.8000	44.0500	+8.498%	216,956	+29.398%
2024-05-07	39.0000	40.6000	39.0000	40.6000	+2.138%	167,687	+40.394%
2024-05-02	42.5000	42.5000	40.0000	39.7500	-8.092%	188,721	+43.396%
2024-05-01	43.4500	43.9500	43.4500	43.2500	+6,204.665%	19,093	+31.792%
2024-03-22	0.6980	0.6980	0.6800	0.6860	-2.000%	56,422	+8,209.038%
2024-03-21	0.7000	0.7000	0.7000	0.7000	-1.408%	33,902	+8,042.857%
2024-03-20	0.7100	0.7100	0.7100	0.7100	0.000%	21,511	+7,928.169%
2024-03-19	0.7100	0.7100	0.7100	0.7100	0.000%	2,135	+7,928.169%
2024-03-18	0.7100	0.7100	0.7100	0.7100	0.000%	24,699	+7,928.169%
2024-03-15	0.7100	0.7100	0.7100	0.7100	0.000%	14,047	+7,928.169%
2024-03-13	0.7100	0.7100	0.7100	0.7100	0.000%	4,745	+7,928.169%
2024-03-12	0.7100	0.7100	0.7100	0.7100	+0.424%	13,938	+7,928.169%
2024-03-11	0.7200	0.7200	0.6960	0.7070	-5.733%	61,864	+7,962.235%
2024-03-08	0.7400	0.7500	0.7300	0.7500	+1.351%	10,245	+7,500.000%
2024-03-07	0.7500	0.7500	0.7400	0.7400	+1.648%	4,716	+7,602.703%
2024-03-06	0.7440	0.7500	0.7180	0.7280	-2.933%	250,407	+7,729.670%
2024-03-05	0.7600	0.7600	0.7500	0.7500	-2.597%	64,468	+7,500.000%
2024-03-04	0.7500	0.7700	0.7500	0.7700	+2.667%	31,059	+7,302.597%
2024-03-01	0.7300	0.7500	0.7300	0.7500	+2.740%	38,522	+7,500.000%
2024-02-29	0.7300	0.7300	0.7300	0.7300	0.000%	12,315	+7,708.219%
2024-02-28	0.7300	0.7300	0.7300	0.7300	0.000%	7,534	+7,708.219%
2024-02-27	0.7300	0.7300	0.7300	0.7300	0.000%	863	+7,708.219%
2024-02-26	0.7300	0.7300	0.7300	0.7300	-1.351%	21,598	+7,708.219%
2024-02-23	0.7420	0.7560	0.7400	0.7400	+1.370%	185,659	+7,602.703%
2024-02-22	0.7300	0.7300	0.7300	0.7300	0.000%	5,109	+7,708.219%
2024-02-21	0.7300	0.7300	0.7300	0.7300	0.000%	2,311	+7,708.219%
2024-02-20	0.7100	0.7300	0.7100	0.7300	+6.414%	11,432	+7,708.219%
2024-02-19	0.6920	0.7180	0.6860	0.6860	-0.580%	175,721	+8,209.038%
2024-02-16	0.7180	0.7180	0.6900	0.6900	-1.429%	52,741	+8,160.870%
2024-02-15	0.7020	0.7280	0.7000	0.7000	-4.110%	52,270	+8,042.857%
2024-02-13	0.7080	0.7300	0.7020	0.7300	0.000%	75,262	+7,708.219%
2024-02-12	0.7060	0.7300	0.7060	0.7300	+3.399%	66,569	+7,708.219%
2024-02-09	0.7060	0.7080	0.7060	0.7060	+0.857%	53,159	+7,973.654%
2024-02-08	0.7000	0.7000	0.7000	0.7000	-2.235%	25,823	+8,042.857%
2024-02-07	0.7020	0.7160	0.7020	0.7160	+2.286%	27,149	+7,860.894%
2024-02-06	0.7240	0.7280	0.7000	0.7000	-1.961%	133,208	+8,042.857%
2024-02-05	0.7280	0.7300	0.7140	0.7140	-2.192%	107,260	+7,883.193%
2024-02-02	0.7300	0.7300	0.7300	0.7300	+2.817%	1,518	+7,708.219%
2024-02-01	0.7140	0.7200	0.7100	0.7100	-0.838%	81,719	+7,928.169%
2024-01-31	0.7200	0.7220	0.7100	0.7160	-1.918%	181,281	+7,860.894%
2024-01-30	0.7300	0.7300	0.7300	0.7300	0.000%	3,381	+7,708.219%
2024-01-29	0.7300	0.7300	0.7300	0.7300	+1.955%	16,607	+7,708.219%
2024-01-26	0.7120	0.7260	0.7060	0.7160	+0.845%	98,162	+7,860.894%
2024-01-25	0.7280	0.7300	0.7100	0.7100	-1.389%	103,840	+7,928.169%
2024-01-24	0.7280	0.7280	0.7280	0.7200	-1.370%	38,490	+7,816.667%
2024-01-23	0.7300	0.7300	0.7300	0.7300	+0.275%	100	+7,708.219%
2024-01-22	0.7280	0.7300	0.7200	0.7280	-0.274%	617,264	+7,729.670%
2024-01-19	0.7200	0.7300	0.7200	0.7300	+1.389%	3,145	+7,708.219%
2024-01-18	0.7200	0.7200	0.7200	0.7200	0.000%	2,181	+7,816.667%
2024-01-17	0.7000	0.7200	0.7000	0.7200	+1.983%	25,136	+7,816.667%
2024-01-16	0.7020	0.7060	0.7000	0.7060	-3.288%	135,983	+7,973.654%
2024-01-15	0.7300	0.7300	0.7300	0.7300	0.000%	13,062	+7,708.219%
2024-01-12	0.7300	0.7300	0.7300	0.7300	0.000%	1,900	+7,708.219%
2024-01-11	0.7300	0.7300	0.7300	0.7300	0.000%	72,986	+7,708.219%
2024-01-10	0.7300	0.7300	0.7300	0.7300	0.000%	11,267	+7,708.219%
2024-01-09	0.7200	0.7700	0.7100	0.7300	+1.389%	96,712	+7,708.219%
2024-01-08	0.7200	0.7200	0.7200	0.7200	+1.408%	14,547	+7,816.667%
2024-01-05	0.7100	0.7100	0.7100	0.7100	0.000%	11,715	+7,928.169%
2024-01-04	0.6800	0.7100	0.6800	0.7100	+2.899%	32,000	+7,928.169%
2024-01-03	0.6900	0.6900	0.6900	0.6900	+1.471%	2,566,487	+8,160.870%
2024-01-02	0.7100	0.7100	0.6800	0.6800	-3.819%	15,218	+8,282.353%
2023-12-29	0.7100	0.7180	0.6920	0.7070	-0.423%	73,222	+7,962.235%
2023-12-28	0.7300	0.7300	0.7100	0.7100	-2.740%	7,005	+7,928.169%
2023-12-27	0.7300	0.7300	0.7300	0.7300	0.000%	11,079	+7,708.219%
2023-12-22	0.7300	0.7300	0.7300	0.7300	0.000%	15,045	+7,708.219%
2023-12-21	0.7300	0.7300	0.7300	0.7300	0.000%	35,699	+7,708.219%
2023-12-20	0.7100	0.7300	0.7100	0.7300	+2.817%	33,853	+7,708.219%
2023-12-19	0.6700	0.7100	0.6700	0.7100	+5.970%	36,441	+7,928.169%
2023-12-18	0.6500	0.6700	0.6300	0.6700	+3.077%	9,751	+8,407.463%
2023-12-15	0.6500	0.6500	0.6500	0.6500	0.000%	36,229	+8,669.231%
2023-12-14	0.6500	0.6500	0.6500	0.6500	0.000%	17,196	+8,669.231%
2023-12-13	0.6400	0.6500	0.6400	0.6500	-4.412%	16,264	+8,669.231%
2023-12-11	0.6400	0.6800	0.6400	0.6800	+6.250%	63,794	+8,282.353%
2023-12-08	0.6400	0.6400	0.6400	0.6400	0.000%	5,508	+8,806.250%
2023-12-07	0.6400	0.6400	0.6400	0.6400	0.000%	20,054	+8,806.250%
2023-12-06	0.6400	0.6400	0.6400	0.6400	0.000%	33,600	+8,806.250%
2023-12-05	0.6400	0.6400	0.6400	0.6400	0.000%	7,347	+8,806.250%
2023-12-04	0.6300	0.6400	0.6300	0.6400	+1.587%	25,774	+8,806.250%
2023-12-01	0.6300	0.6300	0.6300	0.6300	0.000%	23,584	+8,947.619%
2023-11-30	0.6300	0.6300	0.6300	0.6300	0.000%	25,356	+8,947.619%
2023-11-29	0.6300	0.6300	0.6300	0.6300	0.000%	4,939	+8,947.619%
2023-11-28	0.6300	0.6300	0.6300	0.6300	0.000%	68,927	+8,947.619%
2023-11-27	0.6300	0.6300	0.6300	0.6300	0.000%	2,975	+8,947.619%
2023-11-24	0.6200	0.6300	0.6200	0.6300	+1.613%	17,382	+8,947.619%
2023-11-23	0.5900	0.6200	0.5900	0.6200	+5.085%	8,256	+9,093.548%
2023-11-22	0.5800	0.5900	0.5800	0.5900	+1.724%	178,641	+9,561.017%
2023-11-21	0.5600	0.5900	0.5600	0.5800	+3.571%	6,500	+9,727.586%
2023-11-20	0.5600	0.5600	0.5600	0.5600	0.000%	40,523	+10,078.571%
2023-11-17	0.5600	0.5700	0.5600	0.5600	0.000%	52,221	+10,078.571%
2023-11-16	0.5600	0.5700	0.5400	0.5600	0.000%	116,246	+10,078.571%
2023-11-15	0.5400	0.5900	0.5400	0.5600	+3.704%	80,828	+10,078.571%
2023-11-14	0.5400	0.5400	0.5400	0.5400	0.000%	20,000	+10,455.556%
2023-11-13	0.5400	0.5400	0.5400	0.5400	0.000%	5,453	+10,455.556%
2023-11-10	0.5400	0.5400	0.5400	0.5400	0.000%	5,525	+10,455.556%
2023-11-09	0.5400	0.5400	0.5400	0.5400	0.000%	27,331	+10,455.556%
2023-11-08	0.5100	0.5400	0.5100	0.5400	+5.882%	53,193	+10,455.556%
2023-11-07	0.5500	0.5500	0.5100	0.5100	-7.273%	10,065	+11,076.471%
2023-11-06	0.5500	0.5500	0.5500	0.5500	0.000%	2,581	+10,263.636%
2023-11-03	0.6000	0.6000	0.5500	0.5500	-8.333%	67,959	+10,263.636%
2023-11-02	0.6000	0.6000	0.6000	0.6000	0.000%	23,808	+9,400.000%
2023-11-01	0.6000	0.6000	0.6000	0.6000	0.000%	47,279	+9,400.000%
2023-10-31	0.6000	0.6000	0.6000	0.6000	0.000%	25,060	+9,400.000%
2023-10-30	0.6000	0.6000	0.6000	0.6000	+2.740%	43,117	+9,400.000%
2023-10-27	0.5300	0.5840	0.5200	0.5840	-2.667%	92,809	+9,660.274%
2023-10-26	0.5800	0.6000	0.5800	0.6000	+3.448%	11,326	+9,400.000%
2023-10-25	0.5800	0.5800	0.5800	0.5800	0.000%	18,368	+9,727.586%
2023-10-24	0.5800	0.5800	0.5500	0.5800	0.000%	22,471	+9,727.586%
2023-10-23	0.6000	0.6000	0.5800	0.5800	+3.571%	7,567	+9,727.586%
2023-10-20	0.5420	0.5800	0.5420	0.5600	+1.818%	1,211,347	+10,078.571%
2023-10-19	0.5500	0.5500	0.5500	0.5500	0.000%	3,316	+10,263.636%
2023-10-18	0.6000	0.6000	0.5500	0.5500	-8.333%	13,563	+10,263.636%
2023-10-17	0.6200	0.6200	0.5500	0.6000	-3.226%	7,976	+9,400.000%
2023-10-16	0.6000	0.6200	0.6000	0.6200	+26.531%	10,264	+9,093.548%
2023-10-13	0.5300	0.5300	0.4900	0.4900	-7.547%	14,227	+11,532.653%
2023-10-12	0.5300	0.5300	0.5100	0.5300	-15.064%	26,302	+10,654.717%
2023-10-11	0.6480	0.6480	0.6240	0.6240	+17.736%	239,380	+9,034.615%
2023-10-10	0.5300	0.5300	0.5300	0.5300	0.000%	1,500	+10,654.717%
2023-10-09	0.5400	0.5600	0.5300	0.5300	-1.852%	8,765	+10,654.717%
2023-10-06	0.5400	0.5600	0.5400	0.5400	0.000%	31,864	+10,455.556%

.dark-mode .P3WL6z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3WL6z{ color: #333333; background-color: white; border: 2px solid #333333; }CRTACIRATA PLCstock LSE

CRTA
CIRATA PLC
stock LSE