Cirata plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 293.00 | 293.00 | 281.00 | 281.00 | 281.00 | 59,824 |
| 2021-12-03 | 285.00 | 293.00 | 285.00 | 286.00 | 286.00 | 59,570 |
| 2021-12-02 | 280.00 | 301.00 | 280.00 | 291.50 | 291.50 | 335,757 |
| 2021-12-01 | 273.00 | 282.40 | 270.00 | 282.00 | 282.00 | 20,381 |
| 2021-11-30 | 288.00 | 288.00 | 266.65 | 272.00 | 272.00 | 52,423 |
| 2021-11-29 | 290.00 | 298.57 | 282.00 | 297.00 | 297.00 | 23,109 |
| 2021-11-26 | 310.00 | 310.21 | 283.00 | 293.50 | 293.50 | 862,463 |
| 2021-11-25 | 314.00 | 314.00 | 306.88 | 312.00 | 312.00 | 27,189 |
| 2021-11-24 | 320.00 | 322.96 | 300.96 | 315.00 | 315.00 | 61,565 |
| 2021-11-23 | 324.00 | 330.00 | 318.00 | 318.00 | 318.00 | 664,516 |
| 2021-11-22 | 328.00 | 328.00 | 305.00 | 325.00 | 325.00 | 97,643 |
| 2021-11-19 | 328.00 | 335.00 | 324.00 | 333.50 | 333.50 | 438,200 |
| 2021-11-18 | 305.00 | 330.00 | 300.00 | 330.00 | 330.00 | 185,252 |
| 2021-11-17 | 320.00 | 321.53 | 302.00 | 309.50 | 309.50 | 94,402 |
| 2021-11-16 | 323.00 | 330.00 | 303.40 | 330.00 | 330.00 | 21,182 |
| 2021-11-15 | 324.00 | 330.00 | 321.00 | 322.00 | 322.00 | 151,415 |
| 2021-11-12 | 311.00 | 330.00 | 305.16 | 325.00 | 325.00 | 205,095 |
| 2021-11-11 | 304.00 | 338.00 | 300.00 | 328.00 | 328.00 | 268,113 |
| 2021-11-10 | 327.00 | 341.00 | 294.00 | 307.00 | 307.00 | 334,728 |
| 2021-11-09 | 326.00 | 334.00 | 325.00 | 325.00 | 325.00 | 17,170 |
| 2021-11-08 | 327.00 | 334.00 | 323.90 | 332.50 | 332.50 | 14,039 |
| 2021-11-05 | 340.00 | 340.75 | 321.00 | 321.00 | 321.00 | 63,837 |
| 2021-11-04 | 340.00 | 345.00 | 338.75 | 341.00 | 341.00 | 111,481 |
| 2021-11-03 | 340.00 | 345.00 | 333.00 | 343.00 | 343.00 | 105,672 |
| 2021-11-02 | 338.00 | 341.00 | 337.00 | 338.50 | 338.50 | 9,061 |
| 2021-11-01 | 338.00 | 340.00 | 333.00 | 335.50 | 335.50 | 40,260 |
| 2021-10-29 | 331.00 | 338.00 | 325.00 | 338.00 | 338.00 | 35,620 |
| 2021-10-28 | 331.00 | 343.00 | 330.00 | 330.00 | 330.00 | 25,388 |
| 2021-10-27 | 350.00 | 360.00 | 328.00 | 330.00 | 330.00 | 104,146 |
| 2021-10-26 | 330.00 | 333.48 | 325.00 | 330.00 | 330.00 | 27,380 |
| 2021-10-25 | 340.00 | 342.50 | 315.00 | 331.00 | 331.00 | 384,997 |
| 2021-10-22 | 340.00 | 341.60 | 336.00 | 341.00 | 341.00 | 3,984 |
| 2021-10-21 | 345.00 | 348.00 | 336.00 | 338.50 | 338.50 | 11,092 |
| 2021-10-20 | 338.00 | 341.50 | 337.00 | 338.50 | 338.50 | 4,519 |
| 2021-10-19 | 340.00 | 342.00 | 336.00 | 339.00 | 339.00 | 30,373 |
| 2021-10-18 | 340.00 | 347.00 | 338.00 | 338.50 | 338.50 | 35,071 |
| 2021-10-15 | 356.15 | 356.15 | 336.63 | 347.50 | 347.50 | 6,387 |
| 2021-10-14 | 355.00 | 357.96 | 330.00 | 340.00 | 340.00 | 19,881 |
← NewerPage 20 of 20 · 1,178 trading days
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.