Catenae Innovation (CTEA) Share Price

Media Sector


Date Open High Low Close* Volume
07/03/2005 1,075,000.00p 1,075,000.00p 1,075,000.00p 1,075,000.00p 0
04/03/2005 1,075,000.00p 1,075,000.00p 1,075,000.00p 1,075,000.00p 0
03/03/2005 1,075,000.00p 1,075,000.00p 1,075,000.00p 1,075,000.00p 3
02/03/2005 1,075,000.00p 1,075,000.00p 1,075,000.00p 1,075,000.00p 0
01/03/2005 1,150,000.00p 1,175,000.00p 1,075,000.00p 1,075,000.00p 1
28/02/2005 1,175,000.00p 1,175,000.00p 1,175,000.00p 1,175,000.00p 0
25/02/2005 1,175,000.00p 1,175,000.00p 1,175,000.00p 1,175,000.00p 0
24/02/2005 1,175,000.00p 1,175,000.00p 1,175,000.00p 1,175,000.00p 0
23/02/2005 1,175,000.00p 1,175,000.00p 1,175,000.00p 1,175,000.00p 0
22/02/2005 1,225,000.00p 1,225,000.00p 1,175,000.00p 1,175,000.00p 0
21/02/2005 1,225,000.00p 1,225,000.00p 1,175,000.00p 1,225,000.00p 0
18/02/2005 1,175,000.00p 1,175,000.00p 1,175,000.00p 1,175,000.00p 0
17/02/2005 1,175,000.00p 1,175,000.00p 1,175,000.00p 1,175,000.00p 0
16/02/2005 1,175,000.00p 1,175,000.00p 1,175,000.00p 1,175,000.00p 0
15/02/2005 1,175,000.00p 1,175,000.00p 1,175,000.00p 1,175,000.00p 0
14/02/2005 1,150,000.00p 1,175,000.00p 1,150,000.00p 1,175,000.00p 2
11/02/2005 1,250,000.00p 1,275,000.00p 1,125,000.00p 1,125,000.00p 0
10/02/2005 1,375,000.00p 1,425,000.00p 1,275,000.00p 1,275,000.00p 0
09/02/2005 1,425,000.00p 1,425,000.00p 1,425,000.00p 1,425,000.00p 0
08/02/2005 1,425,000.00p 1,425,000.00p 1,425,000.00p 1,425,000.00p 0
07/02/2005 1,425,000.00p 1,450,000.00p 1,425,000.00p 1,425,000.00p 0
04/02/2005 1,450,000.00p 1,450,000.00p 1,450,000.00p 1,450,000.00p 0
03/02/2005 1,450,000.00p 1,450,000.00p 1,450,000.00p 1,450,000.00p 0
02/02/2005 1,600,000.00p 1,750,000.00p 1,450,000.00p 1,450,000.00p 0
01/02/2005 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
31/01/2005 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
28/01/2005 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
27/01/2005 1,750,000.00p 1,775,000.00p 1,750,000.00p 1,750,000.00p 0
26/01/2005 1,825,000.00p 1,850,000.00p 1,775,000.00p 1,775,000.00p 0
25/01/2005 1,850,000.00p 1,850,000.00p 1,850,000.00p 1,850,000.00p 0
24/01/2005 1,850,000.00p 1,850,000.00p 1,850,000.00p 1,850,000.00p 0
21/01/2005 1,850,000.00p 1,850,000.00p 1,850,000.00p 1,850,000.00p 0
20/01/2005 1,850,000.00p 1,850,000.00p 1,850,000.00p 1,850,000.00p 0
19/01/2005 1,850,000.00p 1,850,000.00p 1,850,000.00p 1,850,000.00p 0
18/01/2005 1,850,000.00p 1,850,000.00p 1,850,000.00p 1,850,000.00p 0
17/01/2005 1,850,000.00p 1,850,000.00p 1,850,000.00p 1,850,000.00p 0
14/01/2005 1,850,000.00p 1,850,000.00p 1,850,000.00p 1,850,000.00p 0
13/01/2005 1,850,000.00p 1,875,000.00p 1,850,000.00p 1,850,000.00p 0
12/01/2005 1,875,000.00p 1,875,000.00p 1,875,000.00p 1,875,000.00p 0
11/01/2005 1,875,000.00p 1,875,000.00p 1,875,000.00p 1,875,000.00p 0
10/01/2005 1,875,000.00p 1,875,000.00p 1,875,000.00p 1,875,000.00p 0
07/01/2005 1,900,000.00p 1,925,000.00p 1,875,000.00p 1,875,000.00p 0
06/01/2005 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
05/01/2005 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
04/01/2005 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
31/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
30/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
29/12/2004 1,950,000.00p 1,950,000.00p 1,925,000.00p 1,925,000.00p 0
24/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
23/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
22/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
21/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 1
20/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
17/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
16/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
15/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
14/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
13/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
10/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
09/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
08/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
07/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
06/12/2004 1,950,000.00p 1,950,000.00p 1,925,000.00p 1,925,000.00p 0
03/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
02/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
01/12/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
30/11/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 2
29/11/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 14
26/11/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
25/11/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
24/11/2004 1,925,000.00p 1,925,000.00p 1,925,000.00p 1,925,000.00p 0
23/11/2004 1,950,000.00p 1,975,000.00p 1,925,000.00p 1,925,000.00p 2
22/11/2004 1,975,000.00p 2,000,000.00p 1,975,000.00p 1,975,000.00p 0
19/11/2004 2,000,000.00p 2,000,000.00p 2,000,000.00p 2,000,000.00p 0
18/11/2004 2,050,000.00p 2,075,000.00p 2,000,000.00p 2,000,000.00p 0
17/11/2004 2,075,000.00p 2,075,000.00p 2,075,000.00p 2,075,000.00p 0
16/11/2004 2,075,000.00p 2,100,000.00p 2,075,000.00p 2,075,000.00p 0
15/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
12/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
11/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
10/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
09/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
08/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
05/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
04/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
03/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
02/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
01/11/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
29/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
28/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
27/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
26/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
25/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
22/10/2004 2,075,000.00p 2,100,000.00p 2,075,000.00p 2,100,000.00p 8
21/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
20/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
19/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
18/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
15/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 0
14/10/2004 2,100,000.00p 2,100,000.00p 2,100,000.00p 2,100,000.00p 4
13/10/2004 2,150,000.00p 2,175,000.00p 2,100,000.00p 2,100,000.00p 0
12/10/2004 2,175,000.00p 2,175,000.00p 2,175,000.00p 2,175,000.00p 0
11/10/2004 2,175,000.00p 2,175,000.00p 2,175,000.00p 2,175,000.00p 0
08/10/2004 2,175,000.00p 2,175,000.00p 2,175,000.00p 2,175,000.00p 0
07/10/2004 2,025,000.00p 2,175,000.00p 1,950,000.00p 2,175,000.00p 17
06/10/2004 1,950,000.00p 1,950,000.00p 1,950,000.00p 1,950,000.00p 0
05/10/2004 1,950,000.00p 1,950,000.00p 1,950,000.00p 1,950,000.00p 0
04/10/2004 1,925,000.00p 1,975,000.00p 1,850,000.00p 1,950,000.00p 0
01/10/2004 1,800,000.00p 1,850,000.00p 1,750,000.00p 1,850,000.00p 0
30/09/2004 1,712,500.00p 1,750,000.00p 1,700,000.00p 1,750,000.00p 0
29/09/2004 1,700,000.00p 1,700,000.00p 1,700,000.00p 1,700,000.00p 0
28/09/2004 1,700,000.00p 1,700,000.00p 1,700,000.00p 1,700,000.00p 0
27/09/2004 1,700,000.00p 1,700,000.00p 1,700,000.00p 1,700,000.00p 0
24/09/2004 1,700,000.00p 1,700,000.00p 1,700,000.00p 1,700,000.00p 0
23/09/2004 1,700,000.00p 1,700,000.00p 1,700,000.00p 1,700,000.00p 4
22/09/2004 1,725,000.00p 1,725,000.00p 1,700,000.00p 1,700,000.00p 0
21/09/2004 1,700,000.00p 1,725,000.00p 1,700,000.00p 1,700,000.00p 0
20/09/2004 1,725,000.00p 1,725,000.00p 1,725,000.00p 1,725,000.00p 0
17/09/2004 1,725,000.00p 1,725,000.00p 1,725,000.00p 1,725,000.00p 0
16/09/2004 1,725,000.00p 1,725,000.00p 1,725,000.00p 1,725,000.00p 0
15/09/2004 1,725,000.00p 1,725,000.00p 1,725,000.00p 1,725,000.00p 0
14/09/2004 1,725,000.00p 1,725,000.00p 1,725,000.00p 1,725,000.00p 0
13/09/2004 1,725,000.00p 1,750,000.00p 1,725,000.00p 1,725,000.00p 0
10/09/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
09/09/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
08/09/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
07/09/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
06/09/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
03/09/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
02/09/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
01/09/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
31/08/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
27/08/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
26/08/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
25/08/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
24/08/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
23/08/2004 1,750,000.00p 1,750,000.00p 1,750,000.00p 1,750,000.00p 0
20/08/2004 1,750,000.00p 1,750,000.00p 1,700,000.00p 1,750,000.00p 1
19/08/2004 1,850,000.00p 1,900,000.00p 1,675,000.00p 1,700,000.00p 0
18/08/2004 1,925,000.00p 2,000,000.00p 1,900,000.00p 1,900,000.00p 0
17/08/2004 2,000,000.00p 2,050,000.00p 2,000,000.00p 2,000,000.00p 0
16/08/2004 2,050,000.00p 2,050,000.00p 2,050,000.00p 2,050,000.00p 0
13/08/2004 2,050,000.00p 2,050,000.00p 2,050,000.00p 2,050,000.00p 0
12/08/2004 2,050,000.00p 2,050,000.00p 2,050,000.00p 2,050,000.00p 0
11/08/2004 2,050,000.00p 2,050,000.00p 2,050,000.00p 2,050,000.00p 0
10/08/2004 2,050,000.00p 2,050,000.00p 2,050,000.00p 2,050,000.00p 0
09/08/2004 2,050,000.00p 2,150,000.00p 2,050,000.00p 2,050,000.00p 0
06/08/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
05/08/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
04/08/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
03/08/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
02/08/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
30/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
29/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
28/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
27/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
26/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
23/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
22/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
21/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
20/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
19/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
16/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
15/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
14/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
13/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 3
12/07/2004 2,125,000.00p 2,150,000.00p 2,125,000.00p 2,125,000.00p 0
09/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
08/07/2004 2,150,000.00p 2,150,000.00p 2,150,000.00p 2,150,000.00p 0
07/07/2004 2,150,000.00p 2,150,000.00p 2,125,000.00p 2,150,000.00p 0
06/07/2004 2,075,000.00p 2,125,000.00p 2,050,000.00p 2,125,000.00p 3
05/07/2004 2,100,000.00p 2,100,000.00p 2,050,000.00p 2,050,000.00p 15
02/07/2004 2,050,000.00p 2,050,000.00p 2,050,000.00p 2,050,000.00p 2
01/07/2004 2,050,000.00p 2,050,000.00p 2,050,000.00p 2,050,000.00p 0
30/06/2004 2,050,000.00p 2,050,000.00p 2,050,000.00p 2,050,000.00p 0
29/06/2004 2,075,000.00p 2,150,000.00p 2,050,000.00p 2,050,000.00p 0
28/06/2004 2,150,000.00p 2,150,000.00p 2,125,000.00p 2,150,000.00p 1
25/06/2004 2,125,000.00p 2,125,000.00p 2,125,000.00p 2,125,000.00p 0
24/06/2004 2,125,000.00p 2,125,000.00p 2,125,000.00p 2,125,000.00p 0
23/06/2004 2,125,000.00p 2,150,000.00p 2,125,000.00p 2,125,000.00p 0
22/06/2004 2,150,000.00p 2,175,000.00p 2,175,000.00p 2,150,000.00p 0
21/06/2004 2,175,000.00p 2,200,000.00p 2,175,000.00p 2,175,000.00p 0
18/06/2004 2,200,000.00p 2,200,000.00p 2,200,000.00p 2,200,000.00p 0
17/06/2004 2,200,000.00p 2,200,000.00p 2,200,000.00p 2,200,000.00p 0
16/06/2004 2,200,000.00p 2,200,000.00p 2,200,000.00p 2,200,000.00p 0
15/06/2004 2,200,000.00p 2,200,000.00p 2,200,000.00p 2,200,000.00p 0
14/06/2004 2,200,000.00p 2,200,000.00p 2,200,000.00p 2,200,000.00p 0
11/06/2004 2,200,000.00p 2,200,000.00p 2,200,000.00p 2,200,000.00p 0
10/06/2004 2,200,000.00p 2,250,000.00p 2,200,000.00p 2,200,000.00p 0
09/06/2004 2,250,000.00p 2,275,000.00p 2,250,000.00p 2,250,000.00p 0
08/06/2004 2,275,000.00p 2,275,000.00p 2,275,000.00p 2,275,000.00p 0
07/06/2004 2,275,000.00p 2,275,000.00p 2,275,000.00p 2,275,000.00p 0
04/06/2004 2,275,000.00p 2,275,000.00p 2,275,000.00p 2,275,000.00p 0
03/06/2004 2,275,000.00p 2,275,000.00p 2,275,000.00p 2,275,000.00p 0
02/06/2004 2,275,000.00p 2,275,000.00p 2,275,000.00p 2,275,000.00p 0
01/06/2004 2,325,000.00p 2,350,000.00p 2,275,000.00p 2,275,000.00p 0
28/05/2004 2,350,000.00p 2,375,000.00p 2,350,000.00p 2,350,000.00p 1
27/05/2004 2,375,000.00p 2,425,000.00p 2,375,000.00p 2,425,000.00p 1
26/05/2004 2,300,000.00p 2,350,000.00p 2,275,000.00p 2,350,000.00p 6
25/05/2004 2,500,000.00p 2,575,000.00p 2,225,000.00p 2,275,000.00p 1

*Close Price adjusted for both dividends and splits