Cirata Plc CRTA
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 7,70+0,50 (+6,94 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 7,70 | +6,94 % | GBp 7,00 | GBp 7,98 | GBp 7,00 | 51,47K |
| 2026-10-01 | GBp 7,20 | +2,86 % | GBp 7,30 | GBp 7,61 | GBp 7,10 | 216,00K |
| 2026-09-30 | GBp 7,00 | -1,96 % | GBp 7,30 | GBp 7,70 | GBp 7,00 | 129,17K |
| 2026-09-29 | GBp 7,14 | -2,19 % | GBp 7,02 | GBp 7,68 | GBp 7,02 | 70,15K |
| 2026-09-28 | GBp 7,30 | -1,35 % | GBp 7,30 | GBp 7,70 | GBp 7,26 | 102,44K |
| 2026-09-25 | GBp 7,40 | -1,33 % | GBp 7,50 | GBp 7,68 | GBp 7,30 | 439,61K |
| 2026-09-24 | GBp 7,50 | 0,00 % | GBp 7,52 | GBp 7,80 | GBp 7,49 | 34,53K |
| 2026-09-23 | GBp 7,50 | -0,79 % | GBp 7,50 | GBp 7,90 | GBp 7,30 | 160,00K |
| 2026-09-22 | GBp 7,56 | +0,80 % | GBp 8,30 | GBp 8,30 | GBp 7,30 | 474,24K |
| 2026-09-21 | GBp 7,50 | -2,60 % | GBp 7,52 | GBp 7,70 | GBp 7,30 | 2,75M |
| 2026-09-18 | GBp 7,70 | -1,28 % | GBp 8,10 | GBp 8,10 | GBp 7,35 | 1,80M |
| 2026-09-17 | GBp 7,80 | -1,02 % | GBp 7,80 | GBp 8,05 | GBp 7,02 | 1,36M |
| 2026-09-16 | GBp 7,88 | -32,36 % | GBp 11,95 | GBp 11,95 | GBp 7,50 | 3,90M |
| 2026-09-15 | GBp 11,65 | -6,05 % | GBp 12,40 | GBp 13,90 | GBp 11,65 | 95,54K |
| 2026-09-14 | GBp 12,40 | -3,50 % | GBp 12,75 | GBp 13,48 | GBp 11,50 | 135,97K |
| 2026-09-11 | GBp 12,85 | +3,84 % | GBp 12,00 | GBp 13,46 | GBp 12,00 | 158,17K |
| 2026-09-10 | GBp 12,38 | +8,08 % | GBp 11,65 | GBp 11,80 | GBp 11,60 | 28,56K |
| 2026-09-09 | GBp 11,45 | 0,00 % | GBp 11,45 | GBp 13,05 | GBp 11,40 | 1,37M |
| 2026-09-08 | GBp 11,45 | -2,76 % | GBp 11,65 | GBp 12,00 | GBp 11,25 | 57,48K |
| 2026-09-07 | GBp 11,77 | -5,80 % | GBp 11,90 | GBp 12,24 | GBp 11,50 | 82,53K |
| 2026-09-04 | GBp 12,50 | +5,93 % | GBp 11,50 | GBp 12,50 | GBp 11,05 | 56,44K |
| 2026-09-03 | GBp 11,80 | +2,61 % | GBp 11,95 | GBp 12,00 | GBp 11,50 | 29,81K |
| 2026-09-02 | GBp 11,50 | -11,54 % | GBp 12,25 | GBp 12,50 | GBp 11,25 | 314,60K |
| 2026-09-01 | GBp 13,00 | +2,97 % | GBp 12,90 | GBp 13,65 | GBp 12,25 | 29,53K |
| 2026-08-28 | GBp 12,63 | -2,88 % | GBp 12,40 | GBp 13,00 | GBp 12,10 | 144,75K |
| 2026-08-27 | GBp 13,00 | +1,17 % | GBp 12,75 | GBp 13,50 | GBp 12,70 | 25,31K |
| 2026-08-26 | GBp 12,85 | -1,15 % | GBp 12,60 | GBp 13,00 | GBp 12,60 | 125,54K |
| 2026-08-25 | GBp 13,00 | -3,70 % | GBp 13,05 | GBp 13,70 | GBp 12,57 | 263,48K |
| 2026-08-24 | GBp 13,50 | +0,75 % | GBp 14,00 | GBp 14,00 | GBp 13,05 | 37,18K |
| 2026-08-21 | GBp 13,40 | -2,55 % | GBp 12,80 | GBp 14,45 | GBp 12,80 | 81,19K |
| 2026-08-20 | GBp 13,75 | +4,36 % | GBp 13,00 | GBp 13,95 | GBp 12,55 | 124,90K |
| 2026-08-19 | GBp 13,18 | +1,35 % | GBp 13,00 | GBp 13,35 | GBp 12,54 | 57,25K |
| 2026-08-18 | GBp 13,00 | -2,99 % | GBp 13,75 | GBp 14,50 | GBp 12,80 | 1,53M |
| 2026-08-17 | GBp 13,40 | -2,90 % | GBp 14,50 | GBp 14,50 | GBp 13,10 | 56,84K |
| 2026-08-14 | GBp 13,80 | +0,36 % | GBp 13,85 | GBp 13,90 | GBp 13,05 | 702,98K |
| 2026-08-13 | GBp 13,75 | -1,79 % | GBp 13,55 | GBp 14,00 | GBp 13,00 | 446,74K |
| 2026-08-12 | GBp 14,00 | +4,09 % | GBp 13,40 | GBp 14,00 | GBp 13,10 | 23,43K |
| 2026-08-11 | GBp 13,45 | -1,28 % | GBp 13,25 | GBp 14,00 | GBp 12,65 | 225,93K |
| 2026-08-10 | GBp 13,63 | +2,06 % | GBp 14,00 | GBp 14,00 | GBp 13,25 | 1,23M |
| 2026-08-07 | GBp 13,35 | -3,78 % | GBp 14,00 | GBp 15,72 | GBp 13,35 | 106,71K |
| 2026-08-06 | GBp 13,88 | -2,29 % | GBp 13,90 | GBp 14,95 | GBp 13,50 | 89,20K |
| 2026-08-05 | GBp 14,20 | -10,97 % | GBp 15,95 | GBp 15,95 | GBp 13,40 | 242,76K |
| 2026-08-04 | GBp 15,95 | +6,69 % | GBp 15,95 | GBp 15,95 | GBp 14,16 | 31,23K |
| 2026-08-03 | GBp 14,95 | -0,33 % | GBp 15,95 | GBp 15,95 | GBp 13,70 | 182,05K |
| 2026-07-31 | GBp 15,00 | +1,69 % | GBp 14,75 | GBp 15,00 | GBp 13,75 | 115,52K |
| 2026-07-30 | GBp 14,75 | -1,34 % | GBp 14,50 | GBp 14,95 | GBp 14,47 | 88,23K |
| 2026-07-29 | GBp 14,95 | +0,50 % | GBp 15,00 | GBp 15,30 | GBp 14,40 | 103,05K |
| 2026-07-28 | GBp 14,88 | -0,17 % | GBp 14,60 | GBp 15,95 | GBp 14,60 | 106,75K |
| 2026-07-27 | GBp 14,90 | -0,67 % | GBp 15,40 | GBp 15,45 | GBp 14,50 | 199,19K |
| 2026-07-24 | GBp 15,00 | -5,96 % | GBp 15,35 | GBp 15,40 | GBp 14,35 | 378,46K |
| 2026-07-23 | GBp 15,95 | 0,00 % | GBp 15,05 | GBp 16,90 | GBp 15,00 | 2,37K |
| 2026-07-22 | GBp 15,95 | -0,16 % | GBp 15,95 | GBp 16,72 | GBp 15,22 | 1,42K |
| 2026-07-21 | GBp 15,98 | -1,24 % | GBp 15,00 | GBp 16,95 | GBp 15,00 | 15,82K |
| 2026-07-20 | GBp 16,17 | -4,57 % | GBp 16,90 | GBp 16,90 | GBp 15,00 | 43,44K |
| 2026-07-17 | GBp 16,95 | +0,30 % | GBp 16,95 | GBp 16,95 | GBp 15,90 | 796 |
| 2026-07-16 | GBp 16,90 | +3,05 % | GBp 15,05 | GBp 16,95 | GBp 15,00 | 5,48K |
| 2026-07-15 | GBp 16,40 | +2,82 % | GBp 15,05 | GBp 16,45 | GBp 15,05 | 5,66K |
| 2026-07-14 | GBp 15,95 | -0,93 % | GBp 16,40 | GBp 16,40 | GBp 15,05 | 141,77K |
| 2026-07-13 | GBp 16,10 | -3,45 % | GBp 15,50 | GBp 15,90 | GBp 15,05 | 94,43K |
| 2026-07-10 | GBp 16,67 | +7,23 % | GBp 16,00 | GBp 17,85 | GBp 15,55 | 18,27K |
| 2026-07-09 | GBp 15,55 | -7,85 % | GBp 15,55 | GBp 16,20 | GBp 15,55 | 15,70K |
| 2026-07-08 | GBp 16,88 | -2,03 % | GBp 15,55 | GBp 15,55 | GBp 15,55 | 26 |
| 2026-07-07 | GBp 17,23 | -3,77 % | GBp 17,85 | GBp 17,90 | GBp 15,55 | 90,14K |
| 2026-07-06 | GBp 17,90 | 0,00 % | GBp 17,90 | GBp 17,90 | GBp 15,55 | 33,15K |
| 2026-07-03 | GBp 17,90 | +6,87 % | GBp 16,80 | GBp 17,95 | GBp 16,00 | 54,81K |
| 2026-07-02 | GBp 16,75 | -1,33 % | GBp 15,50 | GBp 16,55 | GBp 15,50 | 10,01K |
| 2026-07-01 | GBp 16,98 | -0,15 % | GBp 17,95 | GBp 17,95 | GBp 15,55 | 40,10K |
| 2026-06-30 | GBp 17,00 | 0,00 % | GBp 16,05 | GBp 17,95 | GBp 16,00 | 204,19K |
| 2026-06-29 | GBp 17,00 | +1,04 % | GBp 15,15 | GBp 17,90 | GBp 15,00 | 371,07K |
| 2026-06-26 | GBp 16,83 | -3,99 % | GBp 17,00 | GBp 17,95 | GBp 15,80 | 424,95K |
| 2026-06-25 | GBp 17,52 | -5,27 % | GBp 17,55 | GBp 18,50 | GBp 17,50 | 36,64K |
| 2026-06-24 | GBp 18,50 | +2,64 % | GBp 18,50 | GBp 18,50 | GBp 17,55 | 7,51K |
| 2026-06-23 | GBp 18,02 | +4,64 % | GBp 16,70 | GBp 18,50 | GBp 16,70 | 570,07K |
| 2026-06-22 | GBp 17,23 | +2,23 % | GBp 17,00 | GBp 17,65 | GBp 16,85 | 33,72K |
| 2026-06-19 | GBp 16,85 | -4,80 % | GBp 17,00 | GBp 17,70 | GBp 16,85 | 6,88K |
| 2026-06-18 | GBp 17,70 | +1,14 % | GBp 17,75 | GBp 17,75 | GBp 16,05 | 117,82K |
| 2026-06-17 | GBp 17,50 | -0,57 % | GBp 18,00 | GBp 18,00 | GBp 17,00 | 95,41K |
| 2026-06-16 | GBp 17,60 | +6,51 % | GBp 17,00 | GBp 18,70 | GBp 16,50 | 405,34K |
| 2026-06-15 | GBp 16,52 | +2,96 % | GBp 16,05 | GBp 16,80 | GBp 16,05 | 2,29K |
| 2026-06-12 | GBp 16,05 | -2,73 % | GBp 16,05 | GBp 16,95 | GBp 16,05 | 663 |
| 2026-06-11 | GBp 16,50 | +2,80 % | GBp 16,05 | GBp 16,16 | GBp 16,05 | 30,24K |
| 2026-06-10 | GBp 16,05 | 0,00 % | GBp 16,05 | GBp 17,00 | GBp 16,05 | 15,30K |
| 2026-06-09 | GBp 16,05 | -5,59 % | GBp 16,55 | GBp 17,00 | GBp 16,00 | 20,63K |
| 2026-06-08 | GBp 17,00 | +0,29 % | GBp 16,55 | GBp 17,00 | GBp 16,55 | 23,18K |
| 2026-06-05 | GBp 16,95 | -3,14 % | GBp 18,00 | GBp 18,00 | GBp 16,60 | 52,98K |
| 2026-06-04 | GBp 17,50 | 0,00 % | GBp 17,75 | GBp 17,95 | GBp 17,00 | 4,29K |
| 2026-06-03 | GBp 17,50 | 0,00 % | GBp 17,05 | GBp 17,95 | GBp 17,05 | 52,41K |
| 2026-06-02 | GBp 17,50 | -2,23 % | GBp 17,00 | GBp 18,00 | GBp 16,60 | 121,30K |
| 2026-06-01 | GBp 17,90 | -0,56 % | GBp 17,90 | GBp 18,00 | GBp 16,05 | 34,81K |
| 2026-05-29 | GBp 18,00 | +4,50 % | GBp 18,00 | GBp 18,00 | GBp 16,60 | 17,57K |