Cirata Plc CRTA
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 7,70+0,50 (+%6,94)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |