Cirata Plc Historical Data - CRTA.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Cirata Plc (CRTA.GB)
Cirata Plc (CRTA.GB) Historical

Cirata Plc (CRTA.GB)

16.00

-2.00

(-11.11%)

Closed 22 April 1:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-20	20	23	16	42326	18.23024364	DE
4	-7	-30.4347826087	23	23	16	12932	18.40496184	DE
12	-5	-23.8095238095	21	28	16	7485	20.43380592	DE
26	-11	-40.7407407407	27	39.5	16	15496	25.00825086	DE
52	-29	-64.4444444444	45	84	16	14709	36.21667819	DE
156	-29	-64.4444444444	45	84	16	14709	36.21667819	DE
260	-29	-64.4444444444	45	84	16	14709	36.21667819	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744903620	16	-2	-11.11	17	18	16	0
1744817280	18	-1	-5.26	19	23	18	162902
1744708860	19	0	0.00	19	19	17.35	13991
1744644420	19	0	0.00	19	19	17.4592	34735
1744385340	19	0	0.00	19	19	19	0
1744298820	19	-1	-5.00	20	20	19	0
1744212720	20	0	0.00	20	20	20	0
1744126320	20	2	11.11	18	20	18	0
1744039740	18	-1	-5.26	18	18	18	0
1743780540	19	0	0.00	19	19	18.9649	1000
1743691320	19	0	0.00	19	19	19	0
1743607620	19	0	0.00	19	19	17.854	950
1743521100	19	0	0.00	19	19	19	0
1743434880	19	-2	-9.52	21	21	18	39536
1743179340	21	0	0.00	21	21	21	0
1743090060	21	0	0.00	21	21	21	0
1743003240	21	0	0.00	21	21	21	0
1742917260	21	-2	-8.70	23	23	18.6792	4520
1742830680	23	0	0.00	23	23	23	0
1742571720	23	0	0.00	23	23	23	0
1742485080	23	0	0.00	23	23	23	0
1742398560	23	0	0.00	23	23	23	0
1742315280	23	0	0.00	23	23	19.5688	10000
1742222280	23	0	0.00	23	23	23	0
1741969560	23	0	0.00	23	23	23	0
1741883340	23	0	0.00	23	23	23	0
1741793760	23	1	4.55	22	23	20.1868	35745
1741704540	22	0	0.00	22	22	18.3336	14170
1741624140	22	0	0.00	22	22	18.9448	2762
1741364940	22	0	0.00	22	22	18.352	3847
1741278540	22	0	0.00	22	22	19.024	2300
1741189020	22	-1	-4.35	23	23	19.3392	3566
1741083780	23	0	0.00	23	23	20	9915
1741016520	23	-1	-4.17	24	24	19.8752	13027
1740760080	24	0	0.00	24	24	22.606	8351
1740673980	24	0	0.00	24	24	22.606	831
1740584040	24	-2	-7.69	26	26	24	0
1740498240	26	0	0.00	26	26	26	0
1740414420	26	0	0.00	26	28	22.272	28758
1740152280	26	3	13.04	23	26	23	0
1740068940	23	0	0.00	23	23	19.9107	1196
1739982540	23	0	0.00	23	23	23	0
1739895960	23	0	0.00	23	23	19.224	3072
1739806500	23	0	0.00	23	23	19.224	3000
1739547420	23	0	0.00	23	23	23	0
1739460900	23	0	0.00	23	23	23	0
1739378040	23	0	0.00	23	23	23	0
1739291220	23	0	0.00	23	23	23	0
1739202480	23	0	0.00	23	23	23	0
1738937700	23	0	0.00	23	23	19.7596	1710
1738855980	23	0	0.00	23	23	20.25	1660
1738772880	23	0	0.00	23	23	20.718	2396
1738686480	23	0	0.00	23	23	23	0
1738596900	23	0	0.00	23	23	23	0
1738337520	23	0	0.00	23	23	21.4578	9320
1738254840	23	0	0.00	23	23	23	0
1738165140	23	1	4.55	22	23	22	0
1738078980	22	-1	-4.35	23	23	20.293	32830
1737975300	23	0	0.00	23	23	23	0
1737735960	23	0	0.00	23	23	23	0
1737649680	23	2	9.52	21	23	19.8552	2000
1737563340	21	0	0.00	21	21	21	0
1737476940	21	-3	-12.50	24	24	19.3936	59306

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions