LSE - Delayed Quote GBp

Cirata plc (CRTA.L)

44.00 0.00 (0.00%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.50 45.95 44.00 44.00 44.00 17,060
Apr 25, 2024 45.00 45.45 43.50 44.00 44.00 170,074
Apr 24, 2024 45.95 45.95 43.45 44.00 44.00 260,769
Apr 23, 2024 45.15 46.95 45.15 45.78 45.78 50,913
Apr 22, 2024 46.95 46.96 45.10 45.60 45.60 55,781
Apr 19, 2024 45.95 46.45 45.00 45.00 45.00 50,449
Apr 18, 2024 44.00 46.76 44.00 46.20 46.20 180,218
Apr 17, 2024 43.50 44.44 43.50 43.50 43.50 39,024
Apr 16, 2024 44.05 45.95 43.50 43.50 43.50 42,244
Apr 15, 2024 45.55 47.00 45.05 46.00 46.00 351,402
Apr 12, 2024 48.85 49.95 43.25 46.00 46.00 601,549
Apr 11, 2024 51.00 51.00 48.30 48.30 48.30 41,866
Apr 10, 2024 49.95 51.00 48.05 50.30 50.30 55,635
Apr 9, 2024 49.95 50.00 48.00 48.00 48.00 89,368
Apr 8, 2024 50.90 50.90 48.25 49.50 49.50 275,435
Apr 5, 2024 51.80 51.80 48.47 49.85 49.85 619,179
Apr 4, 2024 53.80 51.40 44.50 51.00 51.00 2,552,372
Apr 3, 2024 63.00 63.15 60.00 60.10 60.10 376,427
Apr 2, 2024 67.00 67.03 64.00 65.00 65.00 91,427
Mar 28, 2024 66.00 67.00 64.00 67.00 67.00 184,146
Mar 27, 2024 67.40 68.00 64.80 67.00 67.00 212,638
Mar 26, 2024 67.60 69.00 66.50 67.00 67.00 244,115
Mar 25, 2024 68.60 68.95 66.40 66.40 66.40 138,546
Mar 22, 2024 69.80 69.80 67.31 68.60 68.60 56,422
Mar 21, 2024 70.00 70.00 68.09 70.00 70.00 33,902
Mar 20, 2024 69.00 70.00 68.18 70.00 70.00 226,482
Mar 19, 2024 68.80 71.22 68.30 70.00 70.00 223,406
Mar 18, 2024 68.20 70.02 68.20 69.80 69.80 135,507
Mar 15, 2024 68.40 71.00 68.40 69.00 69.00 489,174
Mar 14, 2024 70.00 70.56 68.20 68.20 68.20 147,673
Mar 13, 2024 69.80 71.09 69.80 69.80 69.80 35,899
Mar 12, 2024 69.20 72.02 69.20 70.00 70.00 70,958
Mar 11, 2024 72.00 72.80 69.60 70.70 70.70 61,864
Mar 8, 2024 71.00 73.80 70.25 72.00 72.00 263,578
Mar 7, 2024 72.00 73.24 71.00 71.00 71.00 57,750
Mar 6, 2024 74.40 75.00 71.55 72.80 72.80 250,407
Mar 5, 2024 76.00 76.50 75.00 75.00 75.00 64,468
Mar 4, 2024 75.80 78.00 74.60 76.00 76.00 132,914
Mar 1, 2024 75.00 76.00 72.60 76.00 76.00 7,405,190
Feb 29, 2024 73.50 74.75 71.60 73.00 73.00 68,466
Feb 28, 2024 72.40 73.52 72.00 72.00 72.00 109,352
Feb 27, 2024 0.73 0.76 0.71 0.73 0.73 103,766
Feb 26, 2024 0.73 0.76 0.73 0.74 0.74 480,914
Feb 23, 2024 0.74 0.76 0.73 0.74 0.74 185,659
Feb 22, 2024 0.74 0.76 0.74 0.74 0.74 127,105
Feb 21, 2024 0.75 0.75 0.73 0.75 0.75 94,381
Feb 20, 2024 0.69 0.75 0.69 0.73 0.73 640,297
Feb 19, 2024 0.69 0.72 0.69 0.69 0.69 175,721
Feb 16, 2024 0.72 0.72 0.69 0.69 0.69 52,741
Feb 15, 2024 0.70 0.73 0.70 0.70 0.70 52,270
Feb 14, 2024 0.71 0.71 0.70 0.70 0.70 42,723
Feb 13, 2024 0.71 0.73 0.70 0.73 0.73 75,262
Feb 12, 2024 0.71 0.73 0.71 0.73 0.73 66,569
Feb 9, 2024 0.71 0.72 0.71 0.71 0.71 53,159
Feb 8, 2024 0.70 0.72 0.70 0.70 0.70 25,823
Feb 7, 2024 0.70 0.72 0.70 0.72 0.72 27,149
Feb 6, 2024 0.72 0.73 0.70 0.70 0.70 133,208
Feb 5, 2024 0.73 0.73 0.71 0.71 0.71 107,260
Feb 2, 2024 0.73 0.73 0.71 0.72 0.72 45,492
Feb 1, 2024 0.71 0.72 0.70 0.71 0.71 81,719
Jan 31, 2024 0.72 0.73 0.70 0.72 0.72 181,281
Jan 30, 2024 0.71 0.73 0.70 0.71 0.71 49,075
Jan 29, 2024 0.71 0.73 0.70 0.70 0.70 142,278
Jan 26, 2024 0.71 0.73 0.70 0.72 0.72 98,162
Jan 25, 2024 0.73 0.73 0.71 0.71 0.71 103,840
Jan 24, 2024 0.73 0.73 0.72 0.72 0.72 38,490
Jan 23, 2024 0.73 0.73 0.71 0.73 0.73 159,723
Jan 22, 2024 0.73 0.73 0.70 0.73 0.73 617,264
Jan 19, 2024 0.71 0.73 0.70 0.73 0.73 337,183
Jan 18, 2024 0.70 0.71 0.69 0.70 0.70 64,396
Jan 17, 2024 0.70 0.70 0.67 0.70 0.70 1,648,649
Jan 16, 2024 0.70 0.71 0.70 0.71 0.71 135,983
Jan 15, 2024 0.71 0.72 0.70 0.70 0.70 30,302
Jan 12, 2024 0.73 0.75 0.71 0.71 0.71 1,620,157
Jan 11, 2024 0.73 0.74 0.71 0.71 0.71 279,305
Jan 10, 2024 0.74 0.76 0.71 0.75 0.75 670,520
Jan 9, 2024 0.74 0.75 0.69 0.75 0.75 890,136
Jan 8, 2024 0.74 0.75 0.71 0.74 0.74 355,333
Jan 5, 2024 0.72 0.74 0.70 0.74 0.74 444,941
Jan 4, 2024 0.67 0.73 0.65 0.72 0.72 6,881,296
Jan 3, 2024 0.69 0.69 0.67 0.69 0.69 2,566,487
Jan 2, 2024 0.69 0.72 0.67 0.69 0.69 3,680,165
Dec 29, 2023 0.71 0.72 0.69 0.71 0.71 73,222
Dec 28, 2023 0.71 0.74 0.69 0.71 0.71 113,336
Dec 27, 2023 0.74 0.74 0.71 0.74 0.74 49,407
Dec 22, 2023 0.74 0.74 0.71 0.74 0.74 32,531
Dec 21, 2023 0.73 0.74 0.71 0.74 0.74 148,304
Dec 20, 2023 0.74 0.75 0.72 0.75 0.75 245,184
Dec 19, 2023 0.70 0.74 0.69 0.74 0.74 427,611
Dec 18, 2023 0.64 0.70 0.62 0.68 0.68 347,137
Dec 15, 2023 0.70 0.70 0.63 0.66 0.66 320,681
Dec 14, 2023 0.68 0.70 0.66 0.70 0.70 160,465
Dec 13, 2023 0.70 0.70 0.66 0.70 0.70 170,506
Dec 12, 2023 0.68 0.68 0.66 0.68 0.68 322,390
Dec 11, 2023 0.64 0.68 0.58 0.67 0.67 394,206
Dec 8, 2023 0.65 0.65 0.61 0.63 0.63 124,269
Dec 7, 2023 0.63 0.64 0.56 0.63 0.63 100,785
Dec 6, 2023 0.64 0.64 0.60 0.61 0.61 61,886
Dec 5, 2023 0.60 0.64 0.60 0.63 0.63 407,256
Dec 4, 2023 0.60 0.64 0.60 0.62 0.62 305,524
Dec 1, 2023 0.58 0.62 0.57 0.61 0.61 275,193
Nov 30, 2023 0.58 0.64 0.56 0.57 0.57 63,094
Nov 29, 2023 0.60 0.60 0.56 0.58 0.58 224,996
Nov 28, 2023 0.58 0.61 0.56 0.59 0.59 348,326
Nov 27, 2023 0.61 0.63 0.57 0.59 0.59 133,987
Nov 24, 2023 0.62 0.64 0.59 0.60 0.60 530,090
Nov 23, 2023 0.60 0.62 0.57 0.60 0.60 438,868
Nov 22, 2023 0.58 0.60 0.53 0.60 0.60 3,423,032
Nov 21, 2023 0.57 0.57 0.53 0.57 0.57 880,616
Nov 20, 2023 0.52 0.55 0.50 0.55 0.55 1,582,164
Nov 17, 2023 0.48 0.50 0.47 0.50 0.50 2,542,928
Nov 16, 2023 0.48 0.50 0.47 0.49 0.49 377,730
Nov 15, 2023 0.50 0.54 0.48 0.49 0.49 581,852
Nov 14, 2023 0.52 0.53 0.50 0.51 0.51 133,843
Nov 13, 2023 0.52 0.55 0.52 0.53 0.53 33,859
Nov 10, 2023 0.53 0.55 0.53 0.53 0.53 135,487
Nov 9, 2023 0.56 0.59 0.53 0.55 0.55 256,831
Nov 8, 2023 0.54 0.59 0.53 0.57 0.57 795,783
Nov 7, 2023 0.50 0.55 0.48 0.54 0.54 6,128,472
Nov 6, 2023 0.48 0.50 0.48 0.49 0.49 338,709
Nov 3, 2023 0.51 0.51 0.46 0.49 0.49 595,047
Nov 2, 2023 0.53 0.54 0.51 0.51 0.51 273,203
Nov 1, 2023 0.51 0.54 0.50 0.52 0.52 375,356
Oct 31, 2023 0.52 0.55 0.51 0.52 0.52 407,422
Oct 30, 2023 0.53 0.54 0.51 0.52 0.52 182,548
Oct 27, 2023 0.53 0.59 0.52 0.58 0.58 92,809
Oct 26, 2023 0.55 0.56 0.51 0.51 0.51 88,831
Oct 25, 2023 0.56 0.60 0.54 0.54 0.54 213,000
Oct 24, 2023 0.53 0.60 0.51 0.54 0.54 133,024
Oct 23, 2023 0.57 0.57 0.54 0.54 0.54 416,863
Oct 20, 2023 0.54 0.58 0.53 0.56 0.56 1,211,347
Oct 19, 2023 0.52 0.57 0.51 0.54 0.54 855,959
Oct 18, 2023 0.57 0.63 0.50 0.52 0.52 628,310
Oct 17, 2023 0.59 0.62 0.56 0.58 0.58 102,118
Oct 16, 2023 0.59 0.61 0.55 0.57 0.57 598,904
Oct 13, 2023 0.63 0.63 0.57 0.57 0.57 284,051
Oct 12, 2023 0.62 0.65 0.60 0.65 0.65 372,601
Oct 11, 2023 0.65 0.65 0.62 0.62 0.62 239,380
Oct 10, 2023 0.66 0.67 0.62 0.64 0.64 162,918
Oct 9, 2023 0.64 0.69 0.62 0.64 0.64 444,656
Oct 6, 2023 0.65 0.72 0.63 0.64 0.64 706,751
Oct 5, 2023 0.64 0.65 0.62 0.64 0.64 722,607
Oct 4, 2023 0.64 0.65 0.62 0.64 0.64 722,607
Oct 3, 2023 0.65 0.66 0.63 0.63 0.63 272,496
Oct 2, 2023 0.65 0.69 0.65 0.65 0.65 147,699
Sep 29, 2023 0.69 0.69 0.65 0.66 0.66 192,033
Sep 28, 2023 0.70 0.70 0.65 0.69 0.69 251,532
Sep 27, 2023 0.70 0.71 0.65 0.67 0.67 503,608
Sep 26, 2023 0.71 0.78 0.68 0.71 0.71 548,406
Sep 25, 2023 0.74 0.77 0.70 0.71 0.71 379,303
Sep 22, 2023 0.75 0.77 0.72 0.74 0.74 751,926
Sep 21, 2023 0.70 0.75 0.69 0.72 0.72 1,172,002
Sep 20, 2023 0.66 0.79 0.64 0.73 0.73 1,363,719
Sep 19, 2023 0.56 0.71 0.54 0.69 0.69 2,896,162
Sep 18, 2023 0.53 0.56 0.51 0.53 0.53 82,152
Sep 15, 2023 0.55 0.56 0.52 0.53 0.53 308,231
Sep 14, 2023 0.55 0.60 0.52 0.54 0.54 540,529
Sep 13, 2023 0.58 0.58 0.55 0.56 0.56 1,047,700
Sep 12, 2023 0.59 0.64 0.53 0.57 0.57 2,257,914
Sep 11, 2023 0.63 0.69 0.57 0.61 0.61 1,384,037
Sep 8, 2023 0.68 0.73 0.64 0.66 0.66 387,963
Sep 7, 2023 0.70 0.72 0.66 0.67 0.67 533,611
Sep 6, 2023 0.75 0.77 0.71 0.71 0.71 303,974
Sep 5, 2023 0.76 0.76 0.70 0.72 0.72 1,088,794
Sep 4, 2023 0.78 0.80 0.75 0.78 0.78 145,157
Sep 1, 2023 0.79 0.80 0.76 0.78 0.78 193,786
Aug 31, 2023 0.81 0.85 0.76 0.79 0.79 858,108
Aug 30, 2023 0.86 0.86 0.82 0.84 0.84 689,090
Aug 29, 2023 0.87 0.88 0.78 0.83 0.83 753,215
Aug 25, 2023 0.86 0.90 0.83 0.85 0.85 202,588
Aug 24, 2023 0.88 0.89 0.85 0.88 0.88 197,857
Aug 23, 2023 0.85 0.90 0.85 0.85 0.85 256,944
Aug 22, 2023 0.86 0.90 0.84 0.88 0.88 366,880
Aug 21, 2023 0.87 0.91 0.86 0.88 0.88 271,794
Aug 18, 2023 0.95 0.96 0.85 0.90 0.90 961,113
Aug 17, 2023 0.93 1.03 0.88 0.95 0.95 1,104,249
Aug 16, 2023 0.83 0.93 0.83 0.92 0.92 1,637,389
Aug 15, 2023 0.79 0.82 0.75 0.81 0.81 651,076
Aug 14, 2023 0.80 0.85 0.78 0.79 0.79 307,281
Aug 11, 2023 0.80 0.82 0.79 0.80 0.80 446,361
Aug 10, 2023 0.84 0.90 0.77 0.81 0.81 844,604
Aug 9, 2023 0.84 0.89 0.82 0.83 0.83 183,478
Aug 8, 2023 0.88 0.90 0.82 0.85 0.85 401,846
Aug 7, 2023 0.86 0.90 0.79 0.84 0.84 1,097,648
Aug 4, 2023 0.90 0.98 0.84 0.85 0.85 1,235,493
Aug 3, 2023 0.98 1.07 0.86 0.90 0.90 1,315,610
Aug 2, 2023 1.00 1.10 0.89 0.99 0.99 2,555,587
Aug 1, 2023 1.22 1.29 0.96 1.01 1.01 4,427,961
Jul 31, 2023 0.95 1.24 0.90 1.20 1.20 5,528,486
Jul 28, 2023 0.90 1.03 0.82 0.90 0.90 4,981,673
Jul 27, 2023 0.77 0.92 0.65 0.88 0.88 9,162,858
Jul 26, 2023 0.51 0.74 0.49 0.74 0.74 6,502,047
Jul 25, 2023 0.56 0.60 0.46 0.49 0.49 6,871,863
Jul 24, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 21, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 20, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 19, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 18, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 17, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 14, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 13, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 12, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 11, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 10, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 7, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 6, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 5, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 4, 2023 13.10 13.10 13.10 13.10 13.10 -
Jul 3, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 30, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 29, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 28, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 27, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 26, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 23, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 22, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 21, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 20, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 19, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 16, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 15, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 14, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 13, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 12, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 9, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 8, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 7, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 6, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 5, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 2, 2023 13.10 13.10 13.10 13.10 13.10 -
Jun 1, 2023 13.10 13.10 13.10 13.10 13.10 -
May 31, 2023 13.10 13.10 13.10 13.10 13.10 -
May 30, 2023 13.10 13.10 13.10 13.10 13.10 -
May 26, 2023 13.10 13.10 13.10 13.10 13.10 -
May 25, 2023 13.10 13.10 13.10 13.10 13.10 -
May 24, 2023 13.10 13.10 13.10 13.10 13.10 -
May 23, 2023 13.10 13.10 13.10 13.10 13.10 -
May 22, 2023 13.10 13.10 13.10 13.10 13.10 -
May 19, 2023 13.10 13.10 13.10 13.10 13.10 -
May 18, 2023 13.10 13.10 13.10 13.10 13.10 -
May 17, 2023 13.10 13.10 13.10 13.10 13.10 -
May 16, 2023 13.10 13.10 13.10 13.10 13.10 -
May 15, 2023 13.10 13.10 13.10 13.10 13.10 -
May 12, 2023 13.10 13.10 13.10 13.10 13.10 -
May 11, 2023 13.10 13.10 13.10 13.10 13.10 -
May 10, 2023 13.10 13.10 13.10 13.10 13.10 -
May 9, 2023 13.10 13.10 13.10 13.10 13.10 -
May 5, 2023 13.10 13.10 13.10 13.10 13.10 -
May 4, 2023 13.10 13.10 13.10 13.10 13.10 -
May 3, 2023 13.10 13.10 13.10 13.10 13.10 -
May 2, 2023 13.10 13.10 13.10 13.10 13.10 -
Apr 28, 2023 13.10 13.10 13.10 13.10 13.10 -
Apr 27, 2023 13.10 13.10 13.10 13.10 13.10 -
Apr 26, 2023 13.10 13.10 13.10 13.10 13.10 -

Related Tickers

0N6K.IL Claranova SE
2.4400
-2.01%
 
0GB.F GB Group plc
3.3200
-0.60%
 
LINK.IS Link Bilgisayar Sistemleri Yazilimi ve Donanimi Sanayi ve Ticaret A.S.
443.25
-1.06%
 
VGLIF VISTA GROUP INTERNATIONAL LIMIT
0.9700
0.00%
 
KFEIN.IS Kafein Yazilim Hizmetleri Ticaret A.S.
135.50
-3.21%
 
CLBS.L Celebrus Technologies plc
212.50
-0.47%
 
RM.L RM plc
73.75
+0.68%
 
BIRD.L Blackbird plc
5.75
0.00%
 
ZOO.L ZOO Digital Group plc
36.50
0.00%
 
TRST.L Trustpilot Group plc
192.80
+2.01%