Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cirata (CRTA) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 17.725 17.725 17.725 17.725 0
17th Apr 2025 (Thu) 17.80 18.00 17.00 17.725 420,853
16th Apr 2025 (Wed) 19.00 20.40 18.55 18.95 1,673,474
15th Apr 2025 (Tue) 18.40 18.40 17.10 17.30 45,561
14th Apr 2025 (Mon) 19.00 19.00 16.10 17.125 378,276
11th Apr 2025 (Fri) 17.35 18.95 17.35 17.725 45,637
10th Apr 2025 (Thu) 17.05 17.05 17.00 17.00 133,742
9th Apr 2025 (Wed) 18.025 18.025 18.025 18.025 11,768
8th Apr 2025 (Tue) 17.95 18.70 17.95 18.025 90,512
7th Apr 2025 (Mon) 17.95 18.00 17.95 17.275 131,454
4th Apr 2025 (Fri) 17.00 17.60 17.00 17.60 141,618
3rd Apr 2025 (Thu) 18.30 18.30 18.30 18.875 31,874
2nd Apr 2025 (Wed) 17.55 19.45 17.55 19.05 138,349
1st Apr 2025 (Tue) 18.05 18.05 18.05 18.95 40,127
31st Mar 2025 (Mon) 18.88 19.50 17.52 19.50 1,402,697
28th Mar 2025 (Fri) 17.72 17.72 17.72 17.86 43,607
27th Mar 2025 (Thu) 18.57 18.71 18.57 18.71 239
26th Mar 2025 (Wed) 18.12 18.57 18.12 18.57 61,545
25th Mar 2025 (Tue) 20.95 20.95 18.98 18.12 177,201
24th Mar 2025 (Mon) 20.085 20.085 19.975 19.975 22,681
21st Mar 2025 (Fri) 20.285 20.285 20.285 20.085 16,350
20th Mar 2025 (Thu) 20.85 20.85 20.80 20.285 89,918
19th Mar 2025 (Wed) 21.40 21.40 21.40 21.425 54,475
18th Mar 2025 (Tue) 20.00 20.00 20.00 20.31 66,123
17th Mar 2025 (Mon) 19.98 20.00 19.98 19.61 29,021
14th Mar 2025 (Fri) 19.835 19.835 19.61 19.61 27,577
13th Mar 2025 (Thu) 20.535 20.535 19.835 19.835 1,674
12th Mar 2025 (Wed) 19.98 21.35 19.72 20.535 161,319
11th Mar 2025 (Tue) 18.60 19.00 18.60 19.00 21,568
10th Mar 2025 (Mon) 20.20 20.20 18.90 18.60 93,200
7th Mar 2025 (Fri) 20.20 20.20 20.20 19.10 1,821
6th Mar 2025 (Thu) 18.80 19.50 18.80 19.50 5,379
5th Mar 2025 (Wed) 19.50 19.50 18.80 18.80 67,194
4th Mar 2025 (Tue) 20.00 20.20 19.02 19.85 47,990
3rd Mar 2025 (Mon) 21.55 21.55 20.00 20.25 290,880
28th Feb 2025 (Fri) 21.875 21.875 21.85 21.85 231
27th Feb 2025 (Thu) 22.65 22.65 21.875 21.875 9,579
26th Feb 2025 (Wed) 22.05 22.05 22.00 22.65 22,538
25th Feb 2025 (Tue) 22.05 22.05 22.05 23.15 7,987
24th Feb 2025 (Mon) 23.95 25.00 22.30 23.05 267,280
21st Feb 2025 (Fri) 19.06 23.95 19.06 23.55 605,300
20th Feb 2025 (Thu) 19.78 20.20 19.78 19.665 2,130,770
19th Feb 2025 (Wed) 19.08 20.85 19.08 20.265 64,311
FTSE 100 Latest
Value8,275.66
Change0.00