Cirata Plc (CRTA)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -3.84615384615 | 26 | 27.05 | 25 | 271975 | 26.49672109 | DE |
| 4 | 3.45 | 16.0092807425 | 21.55 | 39.45 | 20.9 | 324214 | 27.6678321 | DE |
| 12 | -8.75 | -25.9259259259 | 33.75 | 39.45 | 19.36 | 240164 | 27.05455121 | DE |
| 26 | -33 | -56.8965517241 | 58 | 62 | 19.36 | 291099 | 36.70699235 | DE |
| 52 | -49 | -66.2162162162 | 74 | 84 | 19.36 | 333727 | 53.72937957 | DE |
| 156 | -37.6 | -60.0638977636 | 62.6 | 84 | 19.36 | 378977 | 54.78545713 | DE |
| 260 | -37.6 | -60.0638977636 | 62.6 | 84 | 19.36 | 378977 | 54.78545713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 25 | -1 | -3.85 | 25 | 25 | 25 | 6442 |
| 1734975000 | 26 | -0.2 | -0.76 | 25.1 | 26.3 | 25.1 | 132571 |
| 1734715800 | 26.2 | -0.8 | -2.96 | 26.2 | 26.2 | 26 | 84747 |
| 1734629400 | 27 | 0.1 | 0.37 | 27 | 27.05 | 26.5 | 86059 |
| 1734543000 | 26.9 | 0.4 | 1.51 | 26 | 26.9 | 26 | 110553 |
| 1734456600 | 26.5 | 0.82 | 3.21 | 26 | 27 | 25.15 | 945943 |
| 1734370200 | 25.675 | 1.18 | 4.80 | 23 | 26.5 | 21 | 513447 |
| 1734111000 | 24.5 | -1.4 | -5.41 | 24.05 | 24.95 | 24 | 39169 |
| 1734024600 | 25.9 | -0.95 | -3.54 | 25.15 | 26.95 | 23 | 440138 |
| 1733938200 | 26.85 | -2.03 | -7.01 | 28.5 | 28.5 | 25.05 | 182598 |
| 1733851800 | 28.875 | 0.25 | 0.87 | 30.6 | 30.6 | 28.5 | 67591 |
| 1733765400 | 28.625 | -8.15 | -22.16 | 35 | 36.95 | 28.05 | 663662 |
| 1733506200 | 36.775 | 2 | 5.75 | 33.549999 | 39.45 | 33.549999 | 420557 |
| 1733419800 | 34.775 | 4.78 | 15.92 | 30.95 | 34.775 | 30.95 | 248118 |
| 1733333400 | 30 | 0.75 | 2.56 | 29.55 | 30 | 29.55 | 65426 |
| 1733247000 | 29.25 | 2.83 | 10.69 | 27 | 34.5 | 27 | 1320644 |
| 1733160600 | 26.425 | 5 | 23.34 | 21.5 | 26.425 | 21.5 | 504102 |
| 1732901400 | 21.425 | 0.13 | 0.59 | 21.45 | 21.5 | 21 | 95354 |
| 1732815000 | 21.3 | -0.28 | -1.27 | 21 | 21.5 | 20.9 | 105983 |
| 1732728600 | 21.575 | 0.57 | 2.74 | 21.5 | 21.575 | 21.5 | 109291 |
| 1732642200 | 21 | -0.9 | -4.11 | 21.55 | 21.95 | 21 | 348321 |
| 1732555800 | 21.9 | -0.25 | -1.13 | 22.95 | 23 | 21.85 | 236538 |
| 1732296600 | 22.15 | 0.4 | 1.84 | 21.95 | 22.15 | 21.95 | 5293 |
| 1732210200 | 21.75 | -0.25 | -1.14 | 22.8 | 23.1 | 21 | 664547 |
| 1732123800 | 22 | 1 | 4.76 | 21 | 23 | 19.36 | 442814 |
| 1732037400 | 21 | -4 | -16.00 | 24.5 | 24.5 | 20.5 | 618077 |
| 1731951000 | 25 | -3 | -10.71 | 27.5 | 27.5 | 25 | 210057 |
| 1731691800 | 28 | -1 | -3.45 | 27.8 | 28 | 26.8 | 86058 |
| 1731605400 | 29 | -0.35 | -1.19 | 29 | 29 | 24 | 930246 |
| 1731519000 | 29.35 | -0.13 | -0.42 | 29 | 29.95 | 28 | 118154 |
| 1731432600 | 29.475 | 0.05 | 0.17 | 30.3 | 30.3 | 28.9 | 37542 |
| 1731346200 | 29.425 | 1.18 | 4.16 | 29.95 | 30.25 | 28.25 | 114205 |
| 1731087000 | 28.25 | 1.15 | 4.24 | 27 | 29.6 | 26 | 365099 |
| 1731000600 | 27.1 | -0.33 | -1.19 | 26.9 | 27.1 | 25.95 | 128673 |
| 1730914200 | 27.425 | 0.43 | 1.57 | 28 | 28 | 27 | 86550 |
| 1730827800 | 27 | -0.1 | -0.37 | 27 | 27.4 | 26 | 69311 |
| 1730741400 | 27.1 | -0.08 | -0.28 | 27 | 27.1 | 26.5 | 11691 |
| 1730482200 | 27.175 | -0.58 | -2.07 | 27.05 | 27.45 | 27 | 29720 |
| 1730395800 | 27.75 | 0.27 | 1.00 | 27.4 | 28.45 | 27.4 | 59774 |
| 1730309400 | 27.475 | -1.73 | -5.91 | 29.85 | 29.9 | 27 | 374950 |
| 1730223000 | 29.2 | 0.97 | 3.45 | 28.5 | 29.2 | 28 | 66228 |
| 1730136600 | 28.225 | 1.05 | 3.86 | 27.5 | 28.225 | 27.5 | 129076 |
| 1729873800 | 27.175 | -0.2 | -0.73 | 27 | 27.5 | 26 | 71455 |
| 1729787400 | 27.375 | 1.38 | 5.29 | 27.5 | 27.75 | 26 | 156380 |
| 1729701000 | 26 | -0.48 | -1.79 | 26.95 | 27.05 | 26 | 321375 |
| 1729614600 | 26.475 | 0.25 | 0.95 | 26.95 | 26.95 | 24.75 | 165113 |
| 1729528200 | 26.225 | 0.55 | 2.14 | 26.95 | 26.95 | 25.5 | 125087 |
| 1729269000 | 25.675 | 0.13 | 0.49 | 25.4 | 25.95 | 25.1 | 48226 |
| 1729182600 | 25.55 | -0.6 | -2.29 | 27.95 | 27.95 | 25.5 | 60777 |
| 1729096200 | 26.15 | -0.25 | -0.95 | 26.3 | 27.2 | 26 | 142801 |
| 1729009800 | 26.4 | -2.38 | -8.25 | 28 | 28 | 26.4 | 80941 |
| 1728923400 | 28.775 | 0.38 | 1.32 | 28 | 28.775 | 27.3 | 18206 |
| 1728664200 | 28.4 | -0.6 | -2.07 | 29 | 29 | 28 | 228391 |
| 1728577800 | 29 | 0.5 | 1.75 | 28.95 | 29.5 | 28.5 | 316486 |
| 1728491400 | 28.5 | -0.18 | -0.61 | 28 | 29 | 27.5 | 453928 |
| 1728405000 | 28.675 | -1.05 | -3.53 | 29.55 | 30.95 | 28.35 | 83489 |
| 1728318600 | 29.725 | -0.5 | -1.65 | 30.5 | 30.5 | 29.5 | 27964 |
| 1728059400 | 30.225 | -0.68 | -2.18 | 30 | 30.225 | 29.05 | 35174 |
| 1727973000 | 30.9 | 2.9 | 10.36 | 29 | 30.95 | 29 | 103213 |
| 1727886600 | 28 | -5.25 | -15.79 | 32 | 32.5 | 26 | 408239 |
| 1727800200 | 33.25 | -0.5 | -1.48 | 33.75 | 33.75 | 32 | 293700 |
| 1727713800 | 33.75 | 5.45 | 19.26 | 28 | 33.75 | 28 | 490443 |
| 1727454600 | 28.3 | 1.83 | 6.89 | 25.05 | 28.3 | 25.05 | 138567 |
| 1727368200 | 26.475 | 1.98 | 8.06 | 24.95 | 26.475 | 24.4 | 146413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
