Cirata Plc (CRTA)
LSE
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 | 2.9 | 5.27272727273 | 55 | 60.5 | 55 | 59399 | 57.74517766 | DE |
| 4 | -4 | -6.4620355412 | 61.9 | 62 | 47.05 | 137906 | 53.53499184 | DE |
| 12 | 11.95 | 26.0065288357 | 45.95 | 84 | 38 | 176271 | 58.60921462 | DE |
| 26 | -12.1 | -17.2857142857 | 70 | 84 | 38 | 246557 | 64.37952078 | DE |
| 52 | -4.7 | -7.50798722045 | 62.6 | 84 | 38 | 415901 | 63.11656023 | DE |
| 156 | -4.7 | -7.50798722045 | 62.6 | 84 | 38 | 415901 | 63.11656023 | DE |
| 260 | -4.7 | -7.50798722045 | 62.6 | 84 | 38 | 415901 | 63.11656023 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 57 | -1 | -1.72 | 58.4 | 58.5 | 57 | 36588 |
| 1721061000 | 58 | 1 | 1.75 | 57.1 | 58 | 57.1 | 46789 |
| 1720801800 | 57 | -1.55 | -2.65 | 60.5 | 60.5 | 57 | 54247 |
| 1720715400 | 58.55 | 0.8 | 1.39 | 59.5 | 60 | 57.1 | 68746 |
| 1720629000 | 57.75 | 2.75 | 5.00 | 55 | 58 | 55 | 90623 |
| 1720542600 | 55 | 1 | 1.85 | 54 | 55 | 54 | 41603 |
| 1720456200 | 54 | 2.95 | 5.78 | 51.5 | 54 | 51.5 | 58982 |
| 1720197000 | 51.05 | 0 | 0.00 | 52.5 | 52.5 | 51.05 | 628285 |
| 1720110600 | 51.05 | 2.6 | 5.37 | 48.95 | 52 | 48.4 | 290069 |
| 1720024200 | 48.45 | -2.55 | -5.00 | 50 | 50 | 47.05 | 205349 |
| 1719937800 | 51 | -7.5 | -12.82 | 56.2 | 56.2 | 51 | 668639 |
| 1719851400 | 58.5 | -2.55 | -4.18 | 62 | 62 | 58 | 43036 |
| 1719592200 | 61.05 | 3.05 | 5.26 | 58.1 | 62 | 58 | 106529 |
| 1719505800 | 58 | -1.5 | -2.52 | 58 | 58 | 58 | 37698 |
| 1719419400 | 59.5 | -2.3 | -3.72 | 60.1 | 60.1 | 59.5 | 46148 |
| 1719333000 | 61.8 | 4.6 | 8.04 | 58.6 | 62 | 57.8 | 125733 |
| 1719246600 | 57.2 | -1.1 | -1.89 | 58 | 58 | 57 | 7204 |
| 1718987400 | 58.3 | -1.4 | -2.35 | 59 | 59 | 58 | 94681 |
| 1718901000 | 59.7 | -0.75 | -1.24 | 60.6 | 60.6 | 59.7 | 44219 |
| 1718814600 | 60.45 | -1.75 | -2.81 | 61.9 | 61.9 | 60 | 62955 |
| 1718728200 | 62.2 | -0.2 | -0.32 | 62.5 | 63.9 | 62 | 166440 |
| 1718641800 | 62.4 | 0.4 | 0.65 | 62.4 | 62.4 | 62.4 | 22231 |
| 1718382600 | 62 | -1 | -1.59 | 63 | 64 | 62 | 129063 |
| 1718296200 | 63 | 1 | 1.61 | 63 | 63 | 62 | 127581 |
| 1718209800 | 62 | -1.05 | -1.67 | 62 | 63 | 62 | 66937 |
| 1718123400 | 63.05 | -1 | -1.56 | 65 | 65 | 62.1 | 87467 |
| 1718037000 | 64.05 | -1.45 | -2.21 | 65.5 | 65.5 | 63.9 | 199071 |
| 1717777800 | 65.5 | -6.5 | -9.03 | 70 | 70 | 65.5 | 264340 |
| 1717691400 | 72 | -3 | -4.00 | 75 | 75 | 71.1 | 143055 |
| 1717605000 | 75 | -6.2 | -7.64 | 81.1 | 82 | 74.8 | 625807 |
| 1717518600 | 81.2 | 0 | 0.00 | 81.3 | 83.8 | 81.2 | 163377 |
| 1717432200 | 81.2 | 3.2 | 4.10 | 76.1 | 84 | 76.1 | 487731 |
| 1717173000 | 78 | 9 | 13.04 | 70.9 | 78 | 70.9 | 304985 |
| 1717086600 | 69 | 3.9 | 5.99 | 65.5 | 70.5 | 65.5 | 149475 |
| 1717000200 | 65.099999 | 4.55 | 7.51 | 62 | 66 | 62 | 166697 |
| 1716913800 | 60.55 | 1.55 | 2.63 | 59 | 61 | 59 | 119073 |
| 1716568200 | 59 | -0.5 | -0.84 | 59.1 | 59.1 | 55 | 331969 |
| 1716481800 | 59.5 | 0.4 | 0.68 | 59.1 | 59.5 | 56.5 | 315165 |
| 1716395400 | 59.1 | -0.9 | -1.50 | 60.1 | 60.1 | 59.1 | 130437 |
| 1716309000 | 60 | -1 | -1.64 | 60.1 | 61.9 | 60 | 360260 |
| 1716222600 | 61 | 3 | 5.17 | 59 | 61 | 58.1 | 89045 |
| 1715963400 | 58 | -0.5 | -0.85 | 60 | 60 | 58 | 78119 |
| 1715877000 | 58.5 | -3.5 | -5.65 | 61 | 61 | 58.5 | 167056 |
| 1715790600 | 62 | 1.5 | 2.48 | 59 | 62.9 | 59 | 224663 |
| 1715704200 | 60.5 | 8 | 15.24 | 52.9 | 60.5 | 52 | 413279 |
| 1715617800 | 52.5 | 2.5 | 5.00 | 50.8 | 52.5 | 50.8 | 115274 |
| 1715358600 | 50 | 4.5 | 9.89 | 46 | 52 | 46 | 436577 |
| 1715272200 | 45.5 | 1.45 | 3.29 | 45 | 45.5 | 45 | 277769 |
| 1715185800 | 44.05 | 3.45 | 8.50 | 41.4 | 44.25 | 40.8 | 216956 |
| 1715099400 | 40.6 | 2.6 | 6.84 | 39 | 40.6 | 39 | 167687 |
| 1714753800 | 38 | -1.75 | -4.40 | 39 | 40 | 38 | 164257 |
| 1714667400 | 39.75 | -3.5 | -8.09 | 42.5 | 42.5 | 39.75 | 188721 |
| 1714581000 | 43.25 | -0.13 | -0.29 | 43.45 | 43.95 | 43.25 | 19093 |
| 1714494600 | 43.375 | -1.58 | -3.50 | 43.5 | 43.95 | 43 | 82207 |
| 1714408200 | 44.95 | 0.95 | 2.16 | 45.1 | 45.95 | 43.5 | 15831 |
| 1714149000 | 44 | 0 | 0.00 | 44.5 | 44.5 | 44 | 17060 |
| 1714062600 | 44 | 0 | 0.00 | 45 | 45 | 44 | 170074 |
| 1713976200 | 44 | -1.78 | -3.88 | 45.95 | 45.95 | 43.45 | 260769 |
| 1713889800 | 45.775 | 0.17 | 0.38 | 45.15 | 45.775 | 45.15 | 50913 |
| 1713803400 | 45.6 | 0.6 | 1.33 | 46.95 | 46.95 | 45.1 | 55781 |
| 1713544200 | 45 | -1.2 | -2.60 | 45.95 | 45.95 | 45 | 50449 |
| 1713457800 | 46.2 | 2.7 | 6.21 | 44 | 46.6 | 44 | 180218 |
| 1713371400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 39024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
