Cirata (CRTA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cirata

Date Open High Low Close* Volume
19/12/2025 18.05p 18.50p 17.60p 17.90p 487432
18/12/2025 18.95p 18.95p 17.95p 18.25p 192852
17/12/2025 18.60p 19.95p 18.60p 18.67p 16264
16/12/2025 18.60p 19.95p 18.50p 18.70p 27305
15/12/2025 19.00p 19.65p 19.00p 19.13p 25401
12/12/2025 19.00p 19.70p 19.00p 19.70p 70453
11/12/2025 19.05p 19.30p 18.30p 18.30p 26025
10/12/2025 19.05p 20.10p 19.00p 19.58p 116083
09/12/2025 19.70p 20.00p 19.00p 19.55p 11335
08/12/2025 19.70p 20.10p 19.05p 20.00p 98104
05/12/2025 19.70p 19.75p 19.37p 19.37p 13915
04/12/2025 19.70p 20.00p 19.00p 19.75p 232304
03/12/2025 19.50p 20.00p 19.00p 19.80p 89560
02/12/2025 19.45p 21.90p 19.45p 19.90p 105952
01/12/2025 19.60p 21.27p 19.60p 20.50p 25076
28/11/2025 20.60p 21.10p 20.16p 20.60p 89060
27/11/2025 20.00p 20.50p 19.50p 20.10p 124683
26/11/2025 19.30p 19.65p 17.93p 19.65p 43849
25/11/2025 19.00p 19.48p 18.50p 19.00p 122557
24/11/2025 19.30p 19.65p 19.30p 19.40p 5053
21/11/2025 18.90p 19.60p 18.80p 19.60p 83506
20/11/2025 19.05p 19.05p 18.00p 18.50p 256528
19/11/2025 19.20p 20.00p 18.20p 18.57p 142260
18/11/2025 19.50p 20.50p 18.30p 18.88p 226924
17/11/2025 19.50p 21.00p 18.88p 19.65p 5185260
14/11/2025 19.20p 19.25p 18.05p 19.25p 4932
13/11/2025 18.05p 19.20p 18.04p 18.63p 46765
12/11/2025 18.05p 18.78p 18.05p 18.78p 166381
11/11/2025 19.25p 19.25p 19.00p 19.00p 68433
10/11/2025 19.00p 19.20p 19.00p 19.00p 2400
07/11/2025 18.05p 19.09p 18.05p 18.63p 13276
06/11/2025 18.05p 19.20p 18.05p 18.63p 50
05/11/2025 18.05p 19.20p 18.05p 18.63p 827
04/11/2025 18.05p 19.25p 18.04p 18.63p 5758
03/11/2025 18.20p 19.25p 18.05p 18.65p 40067
31/10/2025 18.20p 19.20p 18.17p 18.65p 3074
30/10/2025 19.25p 19.25p 18.17p 18.70p 10019
29/10/2025 18.70p 19.25p 17.00p 18.65p 654531
28/10/2025 19.25p 19.25p 18.70p 18.73p 36093
27/10/2025 19.25p 19.50p 18.70p 18.98p 3265
24/10/2025 19.50p 20.40p 18.85p 18.95p 264106
23/10/2025 19.75p 20.10p 19.25p 19.25p 200543
22/10/2025 20.50p 21.00p 20.00p 20.45p 237760
21/10/2025 19.75p 20.50p 19.50p 20.00p 31017
20/10/2025 19.70p 20.50p 19.50p 19.95p 688387
17/10/2025 19.50p 20.40p 19.50p 19.80p 106642
16/10/2025 20.50p 20.90p 18.50p 19.60p 441291
15/10/2025 20.00p 21.90p 19.50p 21.15p 290880
14/10/2025 20.30p 22.00p 19.76p 20.70p 622065
13/10/2025 20.90p 22.28p 19.80p 21.10p 594225
10/10/2025 17.65p 19.28p 17.55p 18.48p 151921
09/10/2025 18.50p 19.15p 17.35p 18.57p 101849
08/10/2025 19.45p 19.45p 17.00p 18.83p 23264
07/10/2025 18.00p 19.22p 17.50p 18.48p 290426
06/10/2025 19.20p 19.45p 18.05p 18.38p 557139
03/10/2025 18.50p 19.95p 18.00p 19.23p 58493
02/10/2025 19.00p 20.40p 18.80p 18.80p 8825
01/10/2025 18.50p 19.70p 18.50p 19.70p 22651
30/09/2025 19.35p 19.72p 18.50p 19.23p 28530
29/09/2025 19.35p 19.95p 18.50p 18.75p 48199
26/09/2025 19.35p 20.00p 18.50p 19.23p 105870
25/09/2025 18.80p 20.40p 18.80p 18.98p 42100
24/09/2025 19.95p 20.75p 18.80p 19.60p 184538
23/09/2025 19.25p 20.90p 18.80p 19.85p 121458
22/09/2025 19.95p 20.15p 19.00p 20.15p 284598
19/09/2025 19.00p 20.90p 19.00p 19.98p 8073
18/09/2025 19.55p 20.90p 19.00p 19.95p 28770
17/09/2025 19.55p 19.75p 19.43p 19.72p 42355
16/09/2025 24.00p 24.00p 20.75p 20.00p 137184
15/09/2025 24.00p 26.40p 20.50p 20.75p 287030
12/09/2025 26.90p 26.90p 24.25p 24.50p 118228
11/09/2025 24.80p 25.00p 24.80p 25.95p 789365
10/09/2025 24.80p 28.00p 23.00p 25.00p 930717
09/09/2025 22.00p 24.00p 19.84p 23.50p 266943
08/09/2025 21.40p 21.50p 19.60p 21.50p 991480
05/09/2025 20.90p 21.00p 19.65p 21.00p 271612
04/09/2025 18.00p 21.40p 16.30p 20.10p 654749
03/09/2025 18.00p 18.00p 16.00p 16.23p 164033
02/09/2025 17.05p 19.00p 17.05p 17.98p 191478
01/09/2025 18.95p 18.95p 17.05p 18.48p 103629
29/08/2025 16.55p 18.95p 16.55p 18.00p 70607
28/08/2025 19.00p 19.00p 16.81p 18.25p 41640
27/08/2025 18.95p 18.95p 17.60p 18.25p 159796
26/08/2025 18.80p 19.00p 16.70p 17.98p 31530
22/08/2025 18.50p 18.00p 17.16p 17.98p 47422
21/08/2025 18.50p 18.95p 17.00p 17.98p 87845
20/08/2025 18.50p 19.00p 16.75p 19.00p 586556
19/08/2025 19.05p 19.45p 18.50p 18.78p 99059
18/08/2025 19.00p 20.00p 19.00p 19.50p 25979
15/08/2025 19.05p 19.95p 19.00p 19.50p 122997
14/08/2025 19.00p 19.95p 19.05p 19.50p 23215
13/08/2025 19.00p 19.95p 19.00p 19.50p 32759
12/08/2025 20.00p 20.00p 19.00p 19.00p 24471
11/08/2025 20.00p 20.00p 19.05p 19.50p 10260
08/08/2025 19.60p 19.84p 19.00p 19.48p 74803
07/08/2025 19.05p 20.00p 19.05p 19.50p 44256
06/08/2025 19.95p 20.00p 19.02p 19.50p 122337
05/08/2025 19.50p 20.90p 19.50p 19.50p 35138
04/08/2025 19.50p 20.60p 19.50p 20.23p 110146
01/08/2025 20.90p 21.00p 19.55p 20.23p 4087
31/07/2025 20.90p 20.90p 19.55p 20.50p 15615
30/07/2025 20.90p 20.90p 19.50p 20.23p 16965
29/07/2025 20.80p 21.00p 19.55p 20.18p 100468
28/07/2025 23.00p 23.50p 19.55p 20.13p 408700
25/07/2025 23.10p 24.00p 23.00p 23.50p 91176
24/07/2025 23.50p 24.70p 23.00p 23.45p 460723
23/07/2025 24.80p 24.80p 23.40p 24.00p 40734
22/07/2025 21.00p 25.00p 20.52p 24.10p 394566
21/07/2025 20.00p 20.81p 18.50p 20.75p 199701
18/07/2025 17.00p 19.80p 15.40p 19.18p 1062104
17/07/2025 18.00p 18.20p 17.40p 17.58p 217870
16/07/2025 19.05p 20.40p 17.00p 17.93p 1189584
15/07/2025 26.50p 26.50p 19.00p 19.65p 1302429
14/07/2025 29.00p 29.00p 27.73p 29.00p 12223
11/07/2025 28.00p 29.00p 26.20p 27.65p 296847
10/07/2025 26.00p 27.90p 27.14p 27.60p 250
09/07/2025 26.00p 27.25p 25.50p 27.25p 102917
08/07/2025 26.60p 27.00p 26.00p 26.50p 18864
07/07/2025 26.60p 26.90p 26.14p 26.45p 731
04/07/2025 26.60p 27.99p 26.00p 26.45p 227821
03/07/2025 26.90p 28.50p 26.60p 27.50p 12410
02/07/2025 26.90p 28.50p 26.60p 27.65p 5002
01/07/2025 29.50p 30.50p 26.50p 26.50p 543847
30/06/2025 29.00p 29.75p 28.10p 29.75p 460704
27/06/2025 27.20p 28.60p 27.00p 27.00p 212107
26/06/2025 28.60p 28.60p 27.30p 27.95p 27395
25/06/2025 27.90p 28.51p 26.10p 27.20p 41827
24/06/2025 24.80p 28.00p 24.80p 28.00p 485416
23/06/2025 25.30p 25.30p 21.64p 24.20p 1350511
20/06/2025 26.60p 27.40p 25.40p 25.40p 272001
19/06/2025 27.40p 27.50p 26.68p 27.50p 121788
18/06/2025 27.00p 27.40p 25.70p 26.80p 1939
17/06/2025 25.70p 27.40p 25.70p 26.55p 211661
16/06/2025 27.10p 27.40p 25.80p 26.35p 134655
13/06/2025 27.50p 27.50p 27.25p 27.25p 1067
12/06/2025 27.70p 27.70p 27.00p 27.25p 54874
11/06/2025 27.70p 29.00p 27.70p 28.60p 56866
10/06/2025 27.70p 29.90p 27.70p 29.10p 16307
09/06/2025 27.70p 30.00p 27.60p 28.25p 35072
06/06/2025 30.40p 29.70p 27.50p 28.75p 46346
05/06/2025 30.40p 32.00p 28.00p 28.95p 229128
04/06/2025 30.40p 31.52p 30.40p 31.15p 128198
03/06/2025 30.70p 32.70p 30.70p 31.85p 38336
02/06/2025 28.50p 32.80p 31.41p 31.85p 1432
30/05/2025 28.50p 32.10p 28.50p 31.55p 451818
29/05/2025 28.60p 29.00p 28.50p 28.55p 10405
28/05/2025 31.10p 32.00p 28.00p 28.65p 487079
27/05/2025 32.50p 33.90p 32.46p 32.50p 36076
23/05/2025 36.10p 33.90p 31.60p 32.65p 72523
22/05/2025 36.10p 38.00p 31.50p 31.50p 472357
21/05/2025 36.00p 38.50p 36.00p 36.00p 9946
20/05/2025 37.50p 38.50p 36.10p 37.05p 386568
19/05/2025 37.20p 39.10p 35.10p 36.00p 679134
16/05/2025 31.00p 37.50p 30.99p 35.20p 709315
15/05/2025 29.10p 31.00p 28.85p 30.75p 250475
14/05/2025 28.50p 31.00p 28.00p 31.00p 630963
13/05/2025 26.00p 28.50p 25.60p 27.00p 400940
12/05/2025 25.40p 26.00p 24.30p 26.00p 62168
09/05/2025 23.50p 25.50p 23.00p 24.75p 177313
08/05/2025 21.00p 23.51p 20.86p 23.00p 651894
07/05/2025 19.00p 20.50p 18.70p 20.28p 856375
06/05/2025 18.85p 19.15p 18.05p 18.60p 759
02/05/2025 18.85p 19.15p 17.55p 19.03p 540376
01/05/2025 17.55p 19.75p 17.55p 18.57p 210337
30/04/2025 18.05p 18.95p 17.62p 18.25p 179456
29/04/2025 18.05p 19.10p 18.05p 18.50p 87955
28/04/2025 18.45p 19.06p 18.36p 18.40p 1985273
25/04/2025 17.70p 18.50p 17.02p 18.50p 252083
24/04/2025 17.50p 18.00p 16.51p 18.00p 91133
23/04/2025 17.00p 18.00p 16.50p 17.25p 81758
22/04/2025 17.00p 17.85p 17.00p 17.50p 20200
17/04/2025 17.80p 18.45p 16.99p 17.73p 420855
16/04/2025 19.00p 20.90p 18.50p 18.95p 1673474
15/04/2025 18.40p 18.40p 16.62p 17.30p 45562
14/04/2025 19.00p 19.00p 16.05p 17.13p 378279
11/04/2025 17.35p 18.95p 17.35p 17.73p 45638
10/04/2025 17.05p 19.00p 17.00p 17.00p 133742
09/04/2025 17.95p 19.00p 17.07p 18.03p 11768
08/04/2025 17.95p 18.70p 17.80p 18.03p 90513
07/04/2025 17.95p 18.00p 16.00p 17.28p 131454
04/04/2025 17.00p 19.45p 17.00p 17.60p 141619
03/04/2025 18.30p 19.25p 18.30p 18.88p 31874
02/04/2025 17.55p 19.45p 17.55p 19.05p 138349
01/04/2025 18.05p 19.01p 17.95p 18.95p 40127
31/03/2025 18.88p 19.50p 17.52p 19.50p 1402697
28/03/2025 17.72p 19.48p 17.72p 17.86p 43607
27/03/2025 20.95p 18.71p 17.70p 18.71p 239
26/03/2025 20.95p 19.48p 17.26p 18.57p 61546
25/03/2025 20.95p 21.00p 17.16p 18.12p 177207
24/03/2025 20.85p 20.07p 19.06p 19.98p 22681
21/03/2025 20.85p 20.29p 19.23p 20.09p 16350
20/03/2025 20.85p 21.50p 20.29p 20.29p 89918
19/03/2025 21.40p 21.65p 19.30p 21.43p 54477
18/03/2025 20.00p 21.03p 19.48p 20.31p 66123
17/03/2025 19.98p 21.10p 19.20p 19.61p 29022
14/03/2025 19.98p 21.05p 19.22p 19.61p 27579
13/03/2025 19.98p 21.35p 19.66p 19.84p 1677
12/03/2025 19.98p 21.40p 18.04p 20.54p 161320
11/03/2025 20.20p 20.05p 18.02p 19.00p 21570
10/03/2025 20.20p 20.20p 18.60p 18.60p 93202

*Close Price adjusted for both dividends and splits