Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 617.00 | 646.00 | 614.63 | 638.00 | 638.00 | 194,462 |
| 2022-11-18 | 577.00 | 621.00 | 570.70 | 614.00 | 614.00 | 131,520 |
| 2022-11-17 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 156,061 |
| 2022-11-16 | 542.00 | 576.00 | 535.34 | 566.50 | 566.50 | 519,953 |
| 2022-11-15 | 518.00 | 538.36 | 509.00 | 538.00 | 538.00 | 26,485 |
| 2022-11-14 | 520.00 | 524.00 | 515.20 | 519.00 | 519.00 | 26,090 |
| 2022-11-11 | 512.00 | 530.00 | 508.00 | 527.00 | 527.00 | 41,217 |
| 2022-11-10 | 490.50 | 511.65 | 490.50 | 510.00 | 510.00 | 24,541 |
| 2022-11-09 | 482.50 | 509.00 | 480.00 | 508.00 | 508.00 | 30,143 |
| 2022-11-08 | 490.00 | 490.00 | 468.00 | 482.00 | 482.00 | 63,930 |
| 2022-11-07 | 497.00 | 498.00 | 486.80 | 491.00 | 491.00 | 94,070 |
| 2022-11-04 | 498.00 | 512.00 | 476.28 | 493.00 | 493.00 | 252,395 |
| 2022-11-03 | 455.00 | 525.00 | 455.00 | 500.00 | 500.00 | 297,047 |
| 2022-11-02 | 430.00 | 458.50 | 428.00 | 454.50 | 454.50 | 164,997 |
| 2022-11-01 | 425.50 | 437.00 | 423.50 | 433.00 | 433.00 | 62,977 |
| 2022-10-31 | 439.00 | 440.00 | 433.00 | 438.00 | 438.00 | 258,644 |
| 2022-10-28 | 440.00 | 446.00 | 435.00 | 436.50 | 436.50 | 1,072,056 |
| 2022-10-27 | 446.00 | 446.00 | 424.50 | 435.50 | 435.50 | 893,909 |
| 2022-10-26 | 446.50 | 450.00 | 440.00 | 446.00 | 446.00 | 36,529 |
| 2022-10-25 | 449.50 | 460.00 | 440.95 | 446.50 | 446.50 | 782,017 |
| 2022-10-24 | 450.00 | 450.00 | 440.00 | 447.25 | 447.25 | 19,283 |
| 2022-10-21 | 455.50 | 458.50 | 450.90 | 454.75 | 454.75 | 2,610 |
| 2022-10-20 | 450.50 | 468.40 | 450.50 | 456.00 | 456.00 | 36,467 |
| 2022-10-19 | 459.05 | 459.50 | 450.50 | 454.00 | 454.00 | 325 |
| 2022-10-18 | 458.00 | 464.00 | 450.85 | 454.00 | 454.00 | 22,225 |
| 2022-10-17 | 452.00 | 459.53 | 450.00 | 450.00 | 450.00 | 4,342 |
| 2022-10-14 | 457.50 | 465.00 | 450.50 | 462.00 | 462.00 | 52,183 |
| 2022-10-13 | 470.00 | 495.00 | 452.50 | 459.00 | 459.00 | 143,682 |
| 2022-10-12 | 474.50 | 494.50 | 460.00 | 460.00 | 460.00 | 4,251 |
| 2022-10-11 | 479.00 | 484.50 | 470.00 | 472.00 | 472.00 | 31,961 |
| 2022-10-10 | 480.00 | 490.00 | 480.00 | 487.50 | 487.50 | 29,144 |
| 2022-10-07 | 480.00 | 485.00 | 477.38 | 482.50 | 482.50 | 2,601 |
| 2022-10-06 | 506.00 | 506.00 | 461.08 | 475.00 | 475.00 | 36,323 |
| 2022-10-05 | 508.00 | 516.00 | 496.53 | 507.00 | 507.00 | 57,117 |
| 2022-10-04 | 513.00 | 525.00 | 495.00 | 495.00 | 495.00 | 183,444 |
| 2022-10-03 | 495.00 | 513.00 | 490.70 | 508.00 | 508.00 | 46,790 |
| 2022-09-30 | 482.50 | 508.00 | 480.10 | 500.00 | 500.00 | 21,958 |
| 2022-09-29 | 481.00 | 493.50 | 473.75 | 473.75 | 473.75 | 15,862 |
| 2022-09-28 | 490.00 | 499.05 | 470.00 | 480.00 | 480.00 | 41,588 |
| 2022-09-27 | 494.00 | 498.38 | 481.90 | 492.00 | 492.00 | 63,697 |
| 2022-09-26 | 470.00 | 492.00 | 463.05 | 492.00 | 492.00 | 22,302 |
| 2022-09-23 | 470.00 | 479.00 | 452.00 | 470.00 | 470.00 | 33,075 |
| 2022-09-22 | 470.00 | 490.00 | 448.50 | 468.50 | 468.50 | 57,382 |
| 2022-09-21 | 409.00 | 487.00 | 409.00 | 487.00 | 487.00 | 384,740 |
| 2022-09-20 | 405.00 | 407.00 | 395.00 | 403.25 | 403.25 | 36,810 |
| 2022-09-16 | 405.00 | 405.50 | 396.45 | 401.50 | 401.50 | 5,475 |
| 2022-09-15 | 400.50 | 403.00 | 388.42 | 403.00 | 403.00 | 24,623 |
| 2022-09-14 | 400.50 | 409.50 | 398.70 | 400.00 | 400.00 | 9,222 |
| 2022-09-13 | 410.50 | 419.50 | 400.00 | 400.00 | 400.00 | 29,061 |
| 2022-09-12 | 400.00 | 419.79 | 400.00 | 412.00 | 412.00 | 33,931 |
| 2022-09-09 | 394.00 | 418.00 | 394.00 | 400.00 | 400.00 | 81,009 |
| 2022-09-08 | 381.00 | 397.00 | 381.00 | 393.00 | 393.00 | 417,305 |
| 2022-09-07 | 379.00 | 381.00 | 375.24 | 381.00 | 381.00 | 15,815 |
| 2022-09-06 | 385.50 | 385.50 | 374.30 | 379.00 | 379.00 | 54,393 |
| 2022-09-05 | 365.00 | 380.00 | 357.92 | 380.00 | 380.00 | 64,403 |
| 2022-09-02 | 355.50 | 365.00 | 355.05 | 365.00 | 365.00 | 6,417 |
| 2022-09-01 | 361.50 | 365.00 | 356.07 | 361.75 | 361.75 | 7,979 |
| 2022-08-31 | 359.00 | 367.50 | 355.00 | 357.00 | 357.00 | 291,585 |
| 2022-08-30 | 350.00 | 360.00 | 350.00 | 359.00 | 359.00 | 36,035 |
| 2022-08-26 | 354.50 | 355.00 | 350.00 | 350.00 | 350.00 | 15,056 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.