Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cirata Plc | CRTA.GB | Aquis Stock Exchange | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 7.00 | 9.72% | 79.00 | 10:22:27 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 72.00 | 71.97 | 79.00 | 79.00 | 72.00 |
CRTA.GB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 62.00 | 79.00 | 55.198 | 65.36 | 39,304 | 17.00 | 27.42% |
| 1 Month | 41.00 | 79.00 | 39.152 | 61.21 | 20,997 | 38.00 | 92.68% |
| 3 Months | 45.00 | 79.00 | 39.152 | 59.45 | 19,927 | 34.00 | 75.56% |
| 6 Months | 45.00 | 79.00 | 39.152 | 59.45 | 19,927 | 34.00 | 75.56% |
| 1 Year | 45.00 | 79.00 | 39.152 | 59.45 | 19,927 | 34.00 | 75.56% |
| 3 Years | 45.00 | 79.00 | 39.152 | 59.45 | 19,927 | 34.00 | 75.56% |
| 5 Years | 45.00 | 79.00 | 39.152 | 59.45 | 19,927 | 34.00 | 75.56% |
CRTA.GB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 79.00 | 7.00 | 9.72% | 72.00 | 79.00 | 71.97 | 51,382 |
| May 30 2024 | 72.00 | 9.00 | 14.29% | 67.00 | 72.00 | 65.8548 | 46,607 |
| May 29 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 0.00 |
| May 28 2024 | 63.00 | 4.00 | 6.78% | 59.00 | 63.00 | 58.188 | 36,126 |
| May 24 2024 | 59.00 | -3.00 | -4.84% | 62.00 | 62.00 | 55.198 | 35,179 |
| May 23 2024 | 62.00 | 2.00 | 3.33% | 60.00 | 62.00 | 58.772 | 32,766 |
| May 22 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 0.00 |
| May 21 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.90 | 60.00 | 40,832 |
| May 20 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 0.00 |
| May 17 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 0.00 |
| May 16 2024 | 60.00 | -2.00 | -3.23% | 62.00 | 62.00 | 59.84 | 827 |
| May 15 2024 | 62.00 | 4.00 | 6.90% | 58.00 | 63.00 | 58.00 | 8,939 |
| May 14 2024 | 58.00 | 6.00 | 11.54% | 52.00 | 58.00 | 51.024 | 4,467 |
| May 13 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.592 | 52.00 | 6,442 |
| May 10 2024 | 52.00 | 8.00 | 18.18% | 44.00 | 52.00 | 44.00 | 0.00 |
| May 09 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| May 08 2024 | 44.00 | 4.00 | 10.00% | 40.00 | 44.00 | 40.00 | 0.00 |
| May 07 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 39.152 | 708 |
| May 03 2024 | 40.00 | -1.00 | -2.44% | 41.00 | 41.00 | 39.665 | 18,073 |
| May 02 2024 | 41.00 | -1.00 | -2.38% | 42.00 | 42.00 | 40.00 | 0.00 |
