Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/12/2020 12.25p 12.68p 11.58p 12.50p 28624
30/12/2020 12.00p 12.70p 11.15p 12.25p 165792
29/12/2020 12.75p 13.00p 11.30p 12.00p 475840
24/12/2020 12.75p 13.00p 12.13p 12.75p 429113
23/12/2020 11.75p 13.00p 11.03p 12.75p 788049
22/12/2020 12.00p 12.25p 11.11p 11.75p 113473
21/12/2020 12.00p 12.45p 10.55p 12.00p 632962
18/12/2020 12.00p 12.20p 10.78p 12.00p 419185
17/12/2020 11.75p 12.50p 11.00p 12.00p 379437
16/12/2020 12.25p 13.00p 11.15p 11.75p 492073
15/12/2020 16.25p 16.40p 11.83p 12.25p 1045161
14/12/2020 13.75p 14.95p 12.58p 14.50p 511828
11/12/2020 12.00p 14.38p 12.00p 13.75p 1379621
10/12/2020 12.75p 12.75p 11.50p 12.00p 587186
09/12/2020 13.25p 13.45p 12.10p 12.75p 518290
08/12/2020 13.75p 14.00p 12.71p 13.25p 114968
07/12/2020 13.50p 14.50p 13.15p 13.75p 349392
04/12/2020 13.25p 13.97p 13.00p 13.50p 268034
03/12/2020 14.25p 14.50p 13.00p 13.25p 114137
02/12/2020 14.75p 15.50p 13.80p 14.25p 194919
01/12/2020 14.50p 15.50p 13.73p 14.75p 136465
30/11/2020 14.75p 15.95p 13.50p 14.50p 225720
27/11/2020 15.00p 15.95p 14.75p 14.75p 220899
26/11/2020 15.00p 15.95p 14.43p 15.00p 156930
25/11/2020 15.50p 15.96p 14.11p 15.00p 436775
24/11/2020 14.75p 16.90p 14.50p 15.50p 676613
23/11/2020 14.50p 15.70p 14.00p 14.75p 307588
20/11/2020 14.50p 14.95p 14.12p 14.50p 44277
19/11/2020 14.50p 14.70p 13.50p 14.50p 122207
18/11/2020 13.00p 14.90p 12.50p 14.50p 603797
17/11/2020 13.50p 13.50p 12.55p 13.00p 1267897
16/11/2020 14.50p 14.50p 13.00p 13.50p 297473
13/11/2020 15.00p 15.00p 13.18p 14.50p 608630
12/11/2020 16.00p 16.00p 13.61p 15.00p 725178
11/11/2020 14.25p 16.20p 12.66p 16.00p 1012835
10/11/2020 13.25p 14.50p 11.20p 14.25p 1567249
09/11/2020 17.75p 17.75p 10.78p 13.25p 2899906
06/11/2020 19.50p 19.63p 16.84p 17.75p 797767
05/11/2020 18.75p 24.50p 17.12p 19.50p 1608103
04/11/2020 20.25p 20.25p 16.75p 18.75p 1366430
03/11/2020 18.25p 21.50p 18.25p 20.25p 2069213
02/11/2020 14.75p 20.70p 14.60p 18.25p 3210314
30/10/2020 16.00p 16.90p 13.83p 14.75p 1021952
29/10/2020 12.00p 17.50p 12.00p 16.00p 2150187
28/10/2020 12.25p 12.50p 11.50p 12.00p 439988
27/10/2020 12.75p 12.75p 11.35p 12.25p 617566
26/10/2020 12.75p 13.08p 12.00p 12.75p 175712
23/10/2020 13.00p 13.40p 11.58p 12.75p 460592
22/10/2020 14.00p 14.00p 12.33p 13.00p 423279
21/10/2020 14.75p 14.75p 13.03p 14.00p 259880
20/10/2020 15.25p 16.50p 14.50p 14.75p 437690
19/10/2020 14.50p 17.00p 14.30p 15.25p 1367993
16/10/2020 13.75p 15.45p 12.77p 14.75p 3052463
15/10/2020 11.00p 13.50p 10.50p 12.25p 1396437
14/10/2020 11.00p 11.34p 10.55p 11.00p 317818
13/10/2020 10.75p 11.34p 10.06p 11.00p 372278
12/10/2020 11.50p 11.73p 9.80p 10.75p 616404
09/10/2020 12.00p 12.20p 10.83p 11.50p 357513
08/10/2020 12.50p 12.50p 11.50p 12.00p 683965
07/10/2020 14.50p 14.50p 12.00p 12.50p 600248
06/10/2020 15.00p 15.48p 14.00p 14.50p 261319
05/10/2020 14.75p 15.88p 14.35p 15.00p 72150
02/10/2020 13.50p 15.50p 13.00p 14.75p 604508
01/10/2020 13.75p 13.85p 12.50p 13.50p 501593
30/09/2020 12.25p 14.85p 12.00p 13.75p 1100157
29/09/2020 13.50p 13.50p 11.87p 12.25p 677654
28/09/2020 12.75p 13.73p 12.28p 13.50p 357539
25/09/2020 12.75p 13.12p 12.30p 12.75p 213906
24/09/2020 14.25p 14.50p 12.08p 12.75p 692550
23/09/2020 15.25p 15.25p 13.69p 14.25p 316957
22/09/2020 14.50p 15.25p 13.60p 15.25p 386034
21/09/2020 15.50p 15.90p 14.10p 15.00p 391345
18/09/2020 15.50p 16.45p 15.30p 15.50p 317177
17/09/2020 16.25p 16.35p 15.50p 15.50p 196743
16/09/2020 16.50p 16.60p 16.05p 16.25p 229244
15/09/2020 18.00p 18.12p 16.05p 16.75p 373629
14/09/2020 15.50p 18.12p 15.08p 18.00p 683868
11/09/2020 17.00p 17.00p 15.25p 15.50p 518497
10/09/2020 15.75p 17.00p 15.25p 17.00p 443001
09/09/2020 16.00p 16.25p 15.05p 15.75p 127107
08/09/2020 16.50p 17.40p 15.50p 16.00p 433045
07/09/2020 17.00p 17.22p 16.05p 16.50p 330576
04/09/2020 18.50p 18.50p 16.55p 17.00p 232293
03/09/2020 18.00p 18.87p 17.10p 18.50p 826017
02/09/2020 17.25p 18.35p 16.55p 18.00p 648064
01/09/2020 18.25p 19.50p 16.78p 17.25p 516814
28/08/2020 21.75p 22.94p 16.75p 18.25p 3899482
27/08/2020 15.50p 21.50p 14.61p 20.75p 4971727
26/08/2020 16.50p 16.85p 14.17p 15.50p 1552623
25/08/2020 19.25p 21.00p 16.13p 17.00p 1573086
24/08/2020 17.25p 21.00p 17.00p 17.75p 1612864
21/08/2020 17.75p 18.25p 16.50p 17.25p 935254
20/08/2020 18.75p 18.75p 16.75p 17.75p 1021298
19/08/2020 18.00p 20.50p 16.50p 18.75p 2846234
18/08/2020 17.50p 18.33p 16.50p 18.00p 747440
17/08/2020 18.50p 18.50p 17.10p 17.50p 851885
14/08/2020 18.00p 18.50p 17.50p 18.25p 405245
13/08/2020 18.00p 18.50p 17.50p 17.50p 255908
12/08/2020 18.00p 18.34p 17.10p 18.00p 405289
11/08/2020 18.00p 18.95p 17.55p 18.00p 443761
10/08/2020 18.75p 19.14p 17.60p 18.00p 345637
07/08/2020 18.75p 19.50p 17.12p 18.75p 701191
06/08/2020 19.25p 19.90p 18.00p 18.75p 383830
05/08/2020 19.00p 19.85p 18.50p 19.25p 481533
04/08/2020 17.75p 20.13p 17.60p 19.00p 1578003
03/08/2020 18.75p 18.95p 17.50p 17.75p 846998
31/07/2020 19.25p 19.39p 18.43p 18.75p 333643
30/07/2020 19.25p 19.90p 17.77p 19.25p 514636
29/07/2020 19.25p 20.35p 17.55p 19.25p 1044268
28/07/2020 22.00p 22.10p 19.03p 19.25p 1174855
27/07/2020 25.50p 26.25p 21.65p 22.00p 567429
24/07/2020 24.50p 26.20p 21.30p 25.00p 1496438
23/07/2020 30.75p 31.50p 23.20p 24.50p 2474614
22/07/2020 19.75p 32.25p 18.23p 29.25p 2962946
21/07/2020 19.50p 20.50p 18.70p 19.75p 731049
20/07/2020 19.00p 22.20p 18.55p 20.00p 1433652
17/07/2020 20.75p 20.75p 18.55p 19.00p 499948
16/07/2020 19.50p 21.45p 17.65p 20.75p 907870
15/07/2020 18.25p 23.00p 17.77p 19.50p 2363983
14/07/2020 22.50p 22.75p 17.76p 18.50p 1283240
13/07/2020 23.50p 23.75p 19.55p 22.50p 1347985
10/07/2020 25.25p 25.25p 22.00p 24.00p 1351155
09/07/2020 28.75p 28.75p 24.25p 25.25p 1198816
08/07/2020 29.75p 30.00p 26.57p 28.75p 906891
07/07/2020 28.75p 31.95p 25.25p 30.25p 2305648
06/07/2020 34.63p 35.75p 27.20p 28.75p 2260184
03/07/2020 37.00p 42.50p 32.50p 33.50p 4557399
02/07/2020 29.75p 41.60p 24.70p 34.25p 9096227
01/07/2020 14.50p 38.40p 14.50p 28.75p 12637026
30/06/2020 14.50p 14.50p 12.20p 13.25p 823103
29/06/2020 14.25p 14.93p 13.25p 14.00p 523038
26/06/2020 14.50p 14.70p 14.00p 14.25p 345694
25/06/2020 15.00p 15.13p 14.01p 14.50p 222600
24/06/2020 15.75p 16.75p 14.75p 15.00p 771833
23/06/2020 13.00p 16.60p 11.84p 16.60p 1972629
22/06/2020 14.50p 16.00p 12.55p 13.00p 1620846
19/06/2020 18.75p 21.35p 13.55p 14.50p 7125277
18/06/2020 14.00p 19.00p 13.00p 17.50p 3805140
17/06/2020 14.25p 15.80p 13.00p 13.75p 1097872
16/06/2020 13.00p 15.00p 11.07p 14.25p 4378909
15/06/2020 14.50p 15.00p 12.00p 13.00p 872118
12/06/2020 14.75p 17.50p 12.53p 14.50p 5503446
11/06/2020 9.00p 19.00p 7.50p 13.25p 8142555
10/06/2020 10.00p 10.00p 8.00p 9.00p 522557
09/06/2020 10.50p 10.50p 8.79p 10.00p 481106
08/06/2020 11.25p 11.25p 9.00p 10.50p 556289
05/06/2020 9.75p 11.38p 9.75p 11.25p 986403
04/06/2020 11.25p 11.47p 9.25p 9.75p 538791
03/06/2020 11.00p 13.45p 10.38p 11.25p 1160983
02/06/2020 11.75p 12.08p 9.55p 11.00p 641022
01/06/2020 14.00p 14.80p 11.00p 11.75p 1172882
29/05/2020 16.00p 22.50p 13.00p 14.00p 2772149
28/05/2020 13.25p 17.50p 13.25p 17.00p 1603440
27/05/2020 11.50p 15.50p 11.50p 13.25p 3070192
26/05/2020 7.75p 13.90p 6.50p 11.50p 5236300
22/05/2020 7.50p 8.50p 6.25p 7.75p 594888
21/05/2020 9.25p 9.25p 6.00p 7.50p 1131649
20/05/2020 9.50p 10.00p 8.00p 9.25p 362782
19/05/2020 10.75p 10.75p 8.75p 9.50p 237710
18/05/2020 14.00p 14.75p 9.00p 10.75p 928981
15/05/2020 12.25p 12.25p 10.50p 11.25p 120641
14/05/2020 13.25p 13.50p 10.75p 12.25p 302431
13/05/2020 13.75p 15.00p 10.63p 12.75p 1970355
12/05/2020 14.00p 14.75p 10.93p 13.75p 148512
11/05/2020 14.00p 17.45p 13.43p 14.00p 533991
07/05/2020 19.25p 19.95p 11.90p 14.00p 1128814
06/05/2020 23.75p 24.88p 16.33p 19.25p 874679
05/05/2020 32.00p 34.75p 23.13p 23.75p 835843
04/05/2020 30.50p 34.88p 27.55p 32.00p 741650
01/05/2020 27.50p 33.20p 22.50p 30.50p 2134792
30/04/2020 38.75p 40.00p 22.00p 26.75p 1660345
29/04/2020 21.50p 49.50p 21.50p 35.50p 3024404
28/04/2020 16.00p 22.13p 15.10p 20.60p 1312539
27/04/2020 12.75p 17.45p 11.75p 16.00p 828244
24/04/2020 13.25p 14.25p 12.50p 12.75p 148438
23/04/2020 11.25p 14.38p 10.30p 13.25p 311524
22/04/2020 11.50p 14.50p 10.50p 11.25p 498650
21/04/2020 15.00p 18.50p 10.63p 11.50p 2019580
20/04/2020 5.25p 22.50p 5.25p 13.25p 9222098
17/04/2020 5.00p 12.00p 4.55p 5.00p 3227151
16/04/2020 2.50p 2.75p 2.00p 2.50p 80851
15/04/2020 3.00p 3.45p 2.25p 2.50p 78146
14/04/2020 3.00p 3.50p 2.50p 3.00p 401894
09/04/2020 2.00p 3.25p 1.81p 2.75p 1471089
08/04/2020 2.13p 2.25p 2.00p 2.00p 225258
07/04/2020 2.13p 2.25p 2.13p 2.13p 66607
06/04/2020 2.13p 2.25p 2.00p 2.13p 292826
03/04/2020 2.63p 2.63p 1.75p 2.13p 65555
02/04/2020 2.13p 2.88p 1.80p 2.63p 1491474
01/04/2020 3.25p 3.25p 1.55p 2.13p 564010
31/03/2020 1.68p 5.55p 1.60p 3.25p 1447716
30/03/2020 1.68p 1.68p 1.63p 1.68p 6200
27/03/2020 2.13p 2.13p 1.38p 1.68p 114500
26/03/2020 2.13p 2.21p 1.75p 2.13p 47973
25/03/2020 2.50p 2.50p 1.60p 2.13p 40241
24/03/2020 2.50p 2.50p 2.50p 2.50p 0
23/03/2020 2.50p 2.50p 2.50p 2.50p 0
20/03/2020 2.50p 2.50p 2.00p 2.50p 800
19/03/2020 2.38p 2.38p 2.38p 2.38p 0
18/03/2020 2.38p 2.38p 2.38p 2.38p 0

*Close Price adjusted for both dividends and splits