Cirata Plc (CRTA.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 23 | 23 | 19.7596 | 2675 | 23 | DE |
| 4 | -3 | -11.5384615385 | 26 | 26 | 19.3936 | 13526 | 23.29807277 | DE |
| 12 | -4 | -14.8148148148 | 27 | 39.5 | 18 | 20394 | 26.11064448 | DE |
| 26 | -21.5 | -48.3146067416 | 44.5 | 45.5 | 18 | 17425 | 27.67248684 | DE |
| 52 | -22 | -48.8888888889 | 45 | 84 | 18 | 16332 | 38.21140601 | DE |
| 156 | -22 | -48.8888888889 | 45 | 84 | 18 | 16332 | 38.21140601 | DE |
| 260 | -22 | -48.8888888889 | 45 | 84 | 18 | 16332 | 38.21140601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738937700 | 23 | 0 | 0.00 | 23 | 23 | 19.7596 | 1710 |
| 1738855980 | 23 | 0 | 0.00 | 23 | 23 | 20.25 | 1660 |
| 1738772880 | 23 | 0 | 0.00 | 23 | 23 | 20.718 | 2396 |
| 1738686480 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738596900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738337520 | 23 | 0 | 0.00 | 23 | 23 | 21.4578 | 9320 |
| 1738254840 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738165140 | 23 | 1 | 4.55 | 22 | 23 | 22 | 0 |
| 1738078980 | 22 | -1 | -4.35 | 23 | 23 | 20.293 | 32830 |
| 1737975300 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1737735960 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1737649680 | 23 | 2 | 9.52 | 21 | 23 | 19.8552 | 2000 |
| 1737563340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1737476940 | 21 | -3 | -12.50 | 24 | 24 | 19.3936 | 59306 |
| 1737390480 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737131340 | 24 | 0 | 0.00 | 24 | 24 | 21.228 | 40873 |
| 1737044940 | 24 | 0 | 0.00 | 24 | 24 | 21.48 | 6568 |
| 1736955300 | 24 | -1 | -4.00 | 25 | 25 | 21.716 | 9711 |
| 1736869080 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736782500 | 25 | 1 | 4.17 | 24 | 25 | 21.2613 | 78558 |
| 1736524020 | 24 | -2 | -7.69 | 26 | 26 | 22.057 | 13779 |
| 1736439600 | 26 | 3 | 13.04 | 23 | 27 | 23 | 33483 |
| 1736353620 | 23 | 0 | 0.00 | 23 | 23 | 21.686 | 4648 |
| 1736264400 | 23 | 0 | 0.00 | 23 | 23 | 21.607 | 5568 |
| 1736180880 | 23 | -2 | -8.00 | 25 | 25 | 23 | 0 |
| 1735918500 | 25 | 0 | 0.00 | 25 | 25 | 23.362 | 2128 |
| 1735832160 | 25 | 0.5 | 2.04 | 25 | 25 | 22.864 | 1909 |
| 1735662660 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735576260 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.194 | 5000 |
| 1735313700 | 24.5 | -2 | -7.55 | 26.5 | 26.5 | 24.5 | 15000 |
| 1735057680 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1734971280 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 24.98 | 59786 |
| 1734712200 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 25.5 | 10040 |
| 1734622440 | 26.5 | 0 | 0.00 | 26.5 | 26.5847 | 25.5 | 37651 |
| 1734536340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1734449880 | 26.5 | 0 | 0.00 | 26.5 | 26.812 | 26.5 | 7500 |
| 1734366420 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 21.5 | 34078 |
| 1734104460 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 24.164 | 2436 |
| 1734020880 | 25.5 | -1 | -3.77 | 26.5 | 26.5072 | 23.257 | 75677 |
| 1733931060 | 26.5 | -4 | -13.11 | 29.5 | 29.5 | 25.5 | 126079 |
| 1733848080 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 28.636 | 6002 |
| 1733761860 | 30.5 | -7 | -18.67 | 36.5 | 37.5 | 30.5 | 25000 |
| 1733495700 | 37.5 | 2 | 5.63 | 35.5 | 39.5 | 35.5 | 28566 |
| 1733416140 | 35.5 | 5 | 16.39 | 30.5 | 35.5 | 30.5 | 20172 |
| 1733326500 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.396 | 2500 |
| 1733239800 | 30.5 | 4 | 15.09 | 26.5 | 34.5 | 26.5 | 159266 |
| 1733156940 | 26.5 | 6 | 29.27 | 20.5 | 26.95 | 20.5 | 37068 |
| 1732897620 | 20.5 | 0 | 0.00 | 20.5 | 21.368 | 20.5 | 1000 |
| 1732808160 | 20.5 | -2 | -8.89 | 22.5 | 22.5 | 20.5 | 5511 |
| 1732721820 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732638480 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732548840 | 22.5 | 1 | 4.65 | 21.5 | 22.5 | 21.3379 | 57874 |
| 1732289460 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732203480 | 21.5 | -1 | -4.44 | 23 | 23 | 21.5 | 0 |
| 1732120140 | 22.5 | 2.5 | 12.50 | 20 | 23.5 | 18 | 20000 |
| 1732033620 | 20 | -3 | -13.04 | 23 | 23 | 19 | 41435 |
| 1731947580 | 23 | -3 | -11.54 | 26 | 26.4086 | 23 | 18897 |
| 1731688080 | 26 | -1 | -3.70 | 27 | 27 | 26 | 0 |
| 1731598260 | 27 | 0 | 0.00 | 27 | 27 | 24 | 119352 |
| 1731511920 | 27 | -1 | -3.57 | 28 | 28 | 27 | 0 |
| 1731428820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1731342540 | 28 | 1 | 3.70 | 27 | 28 | 27 | 0 |
| 1731083160 | 27 | 2 | 8.00 | 25 | 28.0657 | 25 | 104379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
