Catenae Innovation (CTEA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catenae Innovation

Date Open High Low Close* Volume
05/03/2024 0.55p 0.60p 0.50p 0.55p 8942
04/03/2024 0.55p 0.60p 0.50p 0.55p 2775
01/03/2024 0.55p 0.60p 0.50p 0.55p 20458
29/02/2024 0.55p 0.60p 0.50p 0.55p 34206
28/02/2024 0.55p 0.60p 0.50p 0.55p 86921
27/02/2024 0.60p 0.60p 0.50p 0.55p 12933
26/02/2024 0.60p 0.60p 0.60p 0.60p 0
23/02/2024 0.60p 0.60p 0.50p 0.60p 21846
22/02/2024 0.60p 0.60p 0.50p 0.60p 122503
21/02/2024 0.60p 0.63p 0.50p 0.60p 78243
20/02/2024 0.65p 0.65p 0.52p 0.60p 281166
19/02/2024 0.65p 0.68p 0.56p 0.65p 171043
16/02/2024 0.63p 0.67p 0.55p 0.65p 373249
15/02/2024 0.63p 0.64p 0.55p 0.63p 44170
14/02/2024 0.63p 0.63p 0.55p 0.63p 62
13/02/2024 0.63p 0.64p 0.55p 0.63p 44258
12/02/2024 0.63p 0.63p 0.55p 0.63p 121
09/02/2024 0.60p 0.63p 0.53p 0.60p 306501
08/02/2024 0.60p 0.63p 0.55p 0.60p 4015
07/02/2024 0.60p 0.62p 0.60p 0.60p 0
06/02/2024 0.60p 0.62p 0.55p 0.60p 125943
05/02/2024 0.58p 0.62p 0.50p 0.60p 97690
02/02/2024 0.58p 0.58p 0.50p 0.58p 115689
01/02/2024 0.58p 0.58p 0.50p 0.58p 18946
31/01/2024 0.58p 0.58p 0.55p 0.55p 350
30/01/2024 0.58p 0.60p 0.55p 0.55p 0
29/01/2024 0.58p 0.60p 0.55p 0.55p 0
26/01/2024 0.58p 0.58p 0.55p 0.55p 175
25/01/2024 0.58p 0.58p 0.50p 0.55p 351
24/01/2024 0.60p 0.60p 0.55p 0.55p 80796
23/01/2024 0.60p 0.60p 0.55p 0.58p 23484
22/01/2024 0.60p 0.60p 0.55p 0.60p 1509688
19/01/2024 0.60p 0.60p 0.55p 0.58p 4660
18/01/2024 0.60p 0.60p 0.55p 0.60p 67973
17/01/2024 0.60p 0.62p 0.60p 0.60p 0
16/01/2024 0.60p 0.62p 0.60p 0.60p 0
15/01/2024 0.60p 0.60p 0.55p 0.60p 10290
12/01/2024 0.60p 0.60p 0.55p 0.60p 6200
11/01/2024 0.60p 0.60p 0.55p 0.60p 1913
10/01/2024 0.60p 0.62p 0.55p 0.60p 3509
09/01/2024 0.60p 0.62p 0.60p 0.60p 0
08/01/2024 0.60p 0.60p 0.55p 0.60p 60483
05/01/2024 0.60p 0.60p 0.55p 0.60p 19872
04/01/2024 0.58p 0.60p 0.55p 0.60p 24381
03/01/2024 0.58p 0.58p 0.56p 0.58p 10080
02/01/2024 0.58p 0.58p 0.57p 0.58p 2614
29/12/2023 0.58p 0.58p 0.55p 0.58p 2474
28/12/2023 0.58p 0.58p 0.57p 0.58p 17513
27/12/2023 0.58p 0.58p 0.57p 0.58p 175
22/12/2023 0.58p 0.58p 0.57p 0.58p 20000
21/12/2023 0.58p 0.58p 0.57p 0.58p 2432
20/12/2023 0.58p 0.58p 0.57p 0.58p 18923
19/12/2023 0.58p 0.58p 0.58p 0.58p 0
18/12/2023 0.58p 0.58p 0.55p 0.58p 24484
15/12/2023 0.58p 0.58p 0.55p 0.58p 29539
14/12/2023 0.58p 0.58p 0.55p 0.58p 7372
13/12/2023 0.58p 0.58p 0.58p 0.58p 0
12/12/2023 0.58p 0.58p 0.55p 0.58p 5599
11/12/2023 0.58p 0.58p 0.55p 0.58p 45417
08/12/2023 0.58p 0.58p 0.55p 0.58p 10703
07/12/2023 0.58p 0.58p 0.55p 0.58p 1117
06/12/2023 0.58p 0.58p 0.58p 0.58p 0
05/12/2023 0.58p 0.58p 0.58p 0.58p 0
04/12/2023 0.58p 0.58p 0.55p 0.58p 9446
01/12/2023 0.58p 0.58p 0.55p 0.58p 66751
30/11/2023 0.58p 0.58p 0.58p 0.58p 0
29/11/2023 0.58p 0.58p 0.55p 0.58p 10
28/11/2023 0.58p 0.58p 0.55p 0.58p 4718
27/11/2023 0.58p 0.58p 0.55p 0.58p 54919
24/11/2023 0.58p 0.58p 0.55p 0.58p 4359
23/11/2023 0.58p 0.58p 0.55p 0.58p 19541
22/11/2023 0.58p 0.58p 0.58p 0.58p 0
21/11/2023 0.58p 0.58p 0.58p 0.58p 0
20/11/2023 0.58p 0.58p 0.55p 0.58p 2611
17/11/2023 0.58p 0.58p 0.58p 0.58p 0
16/11/2023 0.58p 0.58p 0.58p 0.58p 0
15/11/2023 0.58p 0.58p 0.58p 0.58p 0
14/11/2023 0.58p 0.58p 0.55p 0.58p 3065
13/11/2023 0.58p 0.58p 0.57p 0.58p 26472
10/11/2023 0.58p 0.58p 0.57p 0.58p 517
09/11/2023 0.58p 0.58p 0.55p 0.58p 7483
08/11/2023 0.58p 0.58p 0.58p 0.58p 0
07/11/2023 0.58p 0.58p 0.58p 0.58p 0
06/11/2023 0.58p 0.58p 0.55p 0.58p 1200
03/11/2023 0.58p 0.58p 0.55p 0.58p 775072
02/11/2023 0.58p 0.58p 0.56p 0.58p 2487
01/11/2023 0.58p 0.58p 0.58p 0.58p 0
31/10/2023 0.58p 0.58p 0.56p 0.58p 13725
30/10/2023 0.58p 0.58p 0.55p 0.58p 2834
27/10/2023 0.58p 0.58p 0.58p 0.58p 0
26/10/2023 0.60p 0.60p 0.56p 0.58p 58377
25/10/2023 0.63p 0.63p 0.56p 0.60p 135864
24/10/2023 0.63p 0.63p 0.60p 0.63p 100000
23/10/2023 0.65p 0.65p 0.56p 0.63p 507637
20/10/2023 0.65p 0.65p 0.62p 0.65p 45185
19/10/2023 0.65p 0.73p 0.60p 0.65p 0
18/10/2023 0.65p 0.66p 0.65p 0.65p 4296
17/10/2023 0.68p 0.68p 0.63p 0.65p 80571
16/10/2023 0.69p 0.69p 0.65p 0.68p 39448
13/10/2023 0.69p 0.69p 0.68p 0.69p 21440
12/10/2023 0.69p 0.69p 0.67p 0.69p 0
11/10/2023 0.69p 0.69p 0.67p 0.69p 0
10/10/2023 0.69p 0.69p 0.68p 0.69p 2000
09/10/2023 0.69p 0.69p 0.67p 0.69p 0
06/10/2023 0.68p 0.75p 0.65p 0.69p 1248719
05/10/2023 0.68p 0.68p 0.68p 0.68p 0
04/10/2023 0.68p 0.68p 0.65p 0.68p 1700
03/10/2023 0.68p 0.68p 0.65p 0.68p 3383
02/10/2023 0.68p 0.68p 0.68p 0.68p 0
29/09/2023 0.68p 0.68p 0.65p 0.68p 6507
28/09/2023 0.68p 0.68p 0.68p 0.68p 0
27/09/2023 0.68p 0.69p 0.65p 0.68p 40
26/09/2023 0.68p 0.69p 0.65p 0.68p 41266
25/09/2023 0.68p 0.68p 0.65p 0.68p 6311
22/09/2023 0.68p 0.68p 0.65p 0.68p 1400
21/09/2023 0.68p 0.68p 0.65p 0.68p 83990
20/09/2023 0.68p 0.70p 0.65p 0.68p 75683
19/09/2023 0.68p 0.68p 0.65p 0.68p 3538
18/09/2023 0.70p 0.70p 0.65p 0.68p 86416
15/09/2023 0.70p 0.70p 0.69p 0.70p 0
14/09/2023 0.70p 0.70p 0.65p 0.70p 3336
13/09/2023 0.70p 0.70p 0.65p 0.70p 12935
12/09/2023 0.70p 0.71p 0.70p 0.70p 24501
11/09/2023 0.73p 0.73p 0.65p 0.70p 62972
08/09/2023 0.73p 0.73p 0.73p 0.73p 0
07/09/2023 0.73p 0.73p 0.73p 0.73p 0
06/09/2023 0.73p 0.73p 0.73p 0.73p 0
05/09/2023 0.73p 0.73p 0.70p 0.73p 250
04/09/2023 0.73p 0.73p 0.70p 0.73p 13407
01/09/2023 0.73p 0.73p 0.70p 0.73p 13501
31/08/2023 0.73p 0.73p 0.70p 0.73p 14577
30/08/2023 0.73p 0.73p 0.70p 0.73p 53179
29/08/2023 0.73p 0.73p 0.70p 0.73p 327
25/08/2023 0.73p 0.73p 0.73p 0.73p 0
24/08/2023 0.73p 0.73p 0.73p 0.73p 0
23/08/2023 0.73p 0.73p 0.73p 0.73p 0
22/08/2023 0.73p 0.73p 0.70p 0.73p 71439
21/08/2023 0.73p 0.73p 0.73p 0.73p 0
18/08/2023 0.73p 0.73p 0.72p 0.73p 17791
17/08/2023 0.80p 0.80p 0.70p 0.73p 242096
16/08/2023 0.73p 0.73p 0.73p 0.73p 0
15/08/2023 0.73p 0.73p 0.72p 0.73p 50
14/08/2023 0.73p 0.73p 0.70p 0.73p 38583
11/08/2023 0.73p 0.73p 0.70p 0.73p 17
10/08/2023 0.73p 0.73p 0.70p 0.73p 30923
09/08/2023 0.73p 0.73p 0.70p 0.73p 274
08/08/2023 0.73p 0.73p 0.73p 0.73p 0
07/08/2023 0.73p 0.73p 0.70p 0.73p 12415
04/08/2023 0.73p 0.73p 0.70p 0.73p 10576
03/08/2023 0.73p 0.73p 0.73p 0.73p 0
02/08/2023 0.73p 0.73p 0.70p 0.73p 3311
01/08/2023 0.83p 0.83p 0.70p 0.73p 444380
31/07/2023 0.83p 0.83p 0.75p 0.83p 100327
28/07/2023 0.83p 0.83p 0.75p 0.83p 8222
27/07/2023 0.83p 0.83p 0.82p 0.83p 11501
26/07/2023 0.58p 0.90p 0.58p 0.83p 1229259
25/07/2023 0.58p 0.58p 0.55p 0.58p 6054
24/07/2023 0.58p 0.58p 0.58p 0.58p 0
21/07/2023 0.58p 0.58p 0.57p 0.58p 15000
20/07/2023 0.58p 0.58p 0.55p 0.58p 5849
19/07/2023 0.58p 0.58p 0.55p 0.58p 138524
18/07/2023 0.58p 0.58p 0.58p 0.58p 0
17/07/2023 0.58p 0.58p 0.58p 0.58p 0
14/07/2023 0.58p 0.58p 0.55p 0.58p 15291
13/07/2023 0.58p 0.58p 0.55p 0.58p 15592
12/07/2023 0.58p 0.58p 0.55p 0.58p 6118
11/07/2023 0.65p 0.65p 0.55p 0.58p 78880
10/07/2023 0.65p 0.65p 0.55p 0.65p 8288
07/07/2023 0.65p 0.69p 0.55p 0.65p 5489
06/07/2023 0.65p 0.65p 0.55p 0.65p 42699
05/07/2023 0.65p 0.65p 0.55p 0.65p 45231
04/07/2023 0.65p 0.68p 0.62p 0.65p 0
03/07/2023 0.65p 0.69p 0.55p 0.65p 109108
30/06/2023 0.65p 0.75p 0.55p 0.65p 15276
29/06/2023 0.65p 0.65p 0.62p 0.65p 0
28/06/2023 0.65p 0.65p 0.55p 0.65p 7129
27/06/2023 0.65p 0.65p 0.62p 0.65p 0
26/06/2023 0.65p 0.65p 0.55p 0.65p 5000
23/06/2023 0.65p 0.65p 0.62p 0.65p 0
22/06/2023 0.65p 0.65p 0.62p 0.65p 0
21/06/2023 0.65p 0.65p 0.62p 0.65p 0
20/06/2023 0.65p 0.65p 0.62p 0.65p 0
19/06/2023 0.65p 0.65p 0.62p 0.65p 0
16/06/2023 0.65p 0.69p 0.65p 0.65p 1853
15/06/2023 0.65p 0.65p 0.62p 0.65p 0
14/06/2023 0.65p 0.65p 0.62p 0.65p 0
13/06/2023 0.65p 0.65p 0.62p 0.65p 0
12/06/2023 0.65p 0.69p 0.65p 0.65p 1449
09/06/2023 0.68p 0.68p 0.55p 0.65p 2789
08/06/2023 0.65p 0.69p 0.55p 0.65p 67781
07/06/2023 0.65p 0.65p 0.62p 0.65p 0
06/06/2023 0.65p 0.70p 0.55p 0.65p 12787
05/06/2023 0.65p 0.65p 0.55p 0.65p 1039
02/06/2023 0.65p 0.70p 0.55p 0.65p 92769
01/06/2023 0.70p 0.75p 0.55p 0.65p 296038
31/05/2023 0.70p 0.70p 0.70p 0.70p 0
30/05/2023 0.70p 0.70p 0.65p 0.70p 12292
26/05/2023 0.70p 0.70p 0.70p 0.70p 0
25/05/2023 0.70p 0.70p 0.65p 0.70p 11772
24/05/2023 0.70p 0.70p 0.65p 0.70p 1337

*Close Price adjusted for both dividends and splits