Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/03/2020 2.38p 2.50p 2.38p 2.38p 11840
16/03/2020 2.38p 2.38p 1.50p 2.38p 26243
13/03/2020 2.38p 2.38p 2.38p 2.38p 0
12/03/2020 2.38p 2.38p 2.38p 2.38p 0
11/03/2020 2.38p 2.38p 2.38p 2.38p 0
10/03/2020 2.50p 2.50p 2.00p 2.38p 20000
09/03/2020 2.50p 2.60p 2.50p 2.50p 1842
06/03/2020 2.75p 2.75p 2.63p 2.63p 0
05/03/2020 2.75p 2.75p 2.75p 2.75p 0
04/03/2020 2.75p 2.75p 2.50p 2.75p 9
03/03/2020 2.75p 2.75p 2.75p 2.75p 0
02/03/2020 2.75p 2.75p 2.75p 2.75p 0
28/02/2020 2.75p 2.75p 2.75p 2.75p 0
27/02/2020 2.75p 2.75p 2.75p 2.75p 0
26/02/2020 3.00p 3.00p 2.50p 2.75p 20705
25/02/2020 3.00p 3.00p 3.00p 3.00p 0
24/02/2020 3.00p 3.00p 2.50p 3.00p 26793
21/02/2020 3.25p 3.25p 2.50p 3.00p 43299
20/02/2020 3.25p 3.25p 3.25p 3.25p 0
19/02/2020 3.25p 3.25p 3.25p 3.25p 0
18/02/2020 3.25p 3.25p 3.25p 3.25p 0
17/02/2020 3.38p 3.38p 2.75p 3.25p 35814
14/02/2020 3.38p 3.49p 3.00p 3.38p 4468
13/02/2020 3.25p 3.50p 3.25p 3.38p 77278
12/02/2020 3.13p 3.50p 2.75p 3.25p 197909
11/02/2020 3.13p 3.13p 3.13p 3.13p 0
10/02/2020 3.50p 3.50p 2.50p 3.13p 95917
07/02/2020 3.63p 3.88p 3.00p 3.50p 111670
06/02/2020 3.75p 3.95p 2.75p 3.63p 285190
05/02/2020 3.75p 3.75p 3.50p 3.75p 14753
04/02/2020 3.88p 3.88p 3.53p 3.75p 63434
03/02/2020 3.88p 4.23p 3.54p 3.88p 22141
31/01/2020 3.63p 4.25p 3.50p 3.88p 131010
30/01/2020 3.63p 3.85p 3.63p 3.63p 57141
29/01/2020 3.63p 3.63p 3.25p 3.63p 19592
28/01/2020 3.63p 3.63p 3.25p 3.63p 12012
27/01/2020 3.63p 3.63p 3.25p 3.63p 200
24/01/2020 4.00p 4.00p 3.30p 3.63p 49249
23/01/2020 4.00p 4.09p 4.00p 4.00p 1
22/01/2020 4.00p 4.00p 3.75p 4.00p 534
21/01/2020 4.50p 4.50p 3.75p 4.00p 46056
20/01/2020 4.50p 4.50p 4.50p 4.50p 0
17/01/2020 4.50p 4.50p 4.50p 4.50p 2250
16/01/2020 4.50p 4.50p 4.50p 4.50p 0
15/01/2020 4.50p 4.50p 4.50p 4.50p 0
14/01/2020 4.50p 4.50p 4.50p 4.50p 0
13/01/2020 4.50p 4.50p 4.50p 4.50p 0
10/01/2020 5.50p 5.50p 4.00p 4.50p 18804
09/01/2020 5.50p 5.50p 5.50p 5.50p 0
08/01/2020 4.75p 5.50p 4.50p 5.50p 1
07/01/2020 4.75p 4.75p 4.50p 4.75p 4577
06/01/2020 5.50p 5.99p 4.50p 4.75p 82389
03/01/2020 5.50p 5.50p 5.50p 5.50p 0
02/01/2020 5.50p 5.50p 5.25p 5.50p 21770
31/12/2019 6.50p 6.50p 5.25p 5.50p 69850
30/12/2019 6.75p 6.75p 6.00p 6.50p 89620
27/12/2019 8.75p 8.75p 6.65p 6.75p 7
24/12/2019 6.75p 7.25p 5.00p 6.75p 39473
23/12/2019 6.75p 8.25p 5.10p 6.75p 193161
20/12/2019 8.00p 9.85p 7.50p 8.75p 172390
19/12/2019 8.50p 13.63p 7.65p 8.00p 650408
18/12/2019 8.50p 9.85p 8.10p 8.50p 9233
17/12/2019 8.50p 9.95p 8.05p 8.50p 9670
16/12/2019 9.25p 10.00p 7.75p 8.50p 25486
13/12/2019 9.00p 10.50p 8.00p 9.25p 70532
12/12/2019 7.50p 9.50p 7.20p 8.50p 161038
11/12/2019 7.00p 7.90p 7.00p 7.50p 42825
10/12/2019 7.25p 7.40p 6.58p 7.00p 150134
09/12/2019 6.75p 8.00p 6.75p 7.25p 63510
06/12/2019 7.50p 7.50p 6.33p 6.75p 239417
05/12/2019 8.00p 8.25p 6.75p 7.50p 249186
04/12/2019 6.75p 14.00p 6.75p 8.00p 1723611
03/12/2019 6.75p 7.00p 4.70p 6.75p 549665
02/12/2019 7.00p 7.50p 6.50p 6.75p 10161
29/11/2019 7.00p 7.25p 7.00p 7.00p 7065
28/11/2019 7.00p 7.00p 7.00p 7.00p 0
27/11/2019 7.00p 7.50p 7.00p 7.00p 0
26/11/2019 7.75p 7.75p 6.50p 7.00p 6684
25/11/2019 7.75p 7.75p 6.50p 7.75p 9623
22/11/2019 7.75p 7.75p 6.50p 7.75p 8649
21/11/2019 7.50p 7.90p 6.50p 7.75p 8359
20/11/2019 7.50p 7.50p 6.10p 7.50p 9115
19/11/2019 7.75p 7.75p 6.50p 7.50p 13100
18/11/2019 7.50p 8.45p 6.50p 7.75p 34686
15/11/2019 8.25p 8.25p 6.63p 7.50p 7519
14/11/2019 8.25p 8.50p 8.25p 8.25p 3377
13/11/2019 7.00p 8.50p 6.50p 8.25p 81483
12/11/2019 7.50p 7.50p 6.65p 7.00p 11710
11/11/2019 8.25p 8.25p 7.05p 7.50p 52000
08/11/2019 8.25p 9.35p 7.05p 8.25p 50750
07/11/2019 8.50p 8.50p 7.50p 8.25p 14486
06/11/2019 8.75p 9.20p 7.05p 8.50p 163099
05/11/2019 8.00p 10.00p 6.75p 8.75p 133246
04/11/2019 7.50p 8.50p 7.50p 8.00p 12524
01/11/2019 8.50p 9.50p 6.80p 7.50p 89238
31/10/2019 10.00p 10.00p 8.25p 8.50p 15218
30/10/2019 7.00p 11.65p 7.00p 10.00p 368457
29/10/2019 8.50p 9.75p 6.50p 6.75p 73388
28/10/2019 10.50p 10.50p 7.50p 8.50p 243564
25/10/2019 10.50p 11.50p 9.25p 10.50p 16213
24/10/2019 9.25p 11.75p 8.88p 10.50p 14647
23/10/2019 9.25p 9.25p 8.85p 9.25p 225
22/10/2019 9.25p 10.00p 8.75p 9.25p 34299
21/10/2019 9.25p 11.00p 8.55p 9.25p 58537
18/10/2019 10.75p 10.75p 9.00p 9.25p 60782
17/10/2019 10.75p 10.75p 10.25p 10.75p 195
16/10/2019 8.75p 12.45p 8.50p 10.75p 164403
15/10/2019 9.50p 10.30p 8.50p 8.75p 45379
14/10/2019 10.25p 10.40p 7.75p 9.50p 154640
11/10/2019 12.00p 12.00p 9.60p 10.25p 29219
10/10/2019 12.75p 12.75p 11.00p 12.00p 37652
09/10/2019 13.50p 14.25p 11.65p 12.75p 73920
08/10/2019 8.50p 15.50p 7.30p 13.50p 649748
07/10/2019 10.50p 10.50p 8.00p 8.50p 62765
04/10/2019 8.75p 11.50p 6.85p 10.50p 260800
03/10/2019 8.00p 10.00p 7.00p 8.75p 216161
02/10/2019 9.25p 9.88p 7.50p 8.00p 349060
01/10/2019 9.75p 11.00p 7.50p 9.25p 93125
30/09/2019 11.25p 11.25p 8.25p 9.75p 165083
27/09/2019 11.25p 12.25p 8.00p 11.25p 73211
26/09/2019 12.75p 13.50p 10.55p 11.25p 79058
25/09/2019 13.75p 13.75p 12.50p 12.75p 34769
24/09/2019 14.00p 14.95p 12.50p 13.75p 47989
23/09/2019 14.00p 16.20p 13.15p 14.00p 25237
20/09/2019 14.00p 17.50p 13.00p 14.00p 52142
19/09/2019 14.25p 17.50p 12.50p 14.00p 90551
18/09/2019 15.50p 18.20p 12.50p 14.25p 252572
17/09/2019 16.75p 17.50p 13.05p 15.50p 156148
16/09/2019 16.00p 21.25p 15.20p 16.75p 340796
13/09/2019 16.00p 16.50p 14.00p 16.00p 460218
12/09/2019 11.00p 19.75p 9.60p 16.00p 901002
11/09/2019 10.00p 15.00p 5.50p 11.00p 1707474
10/09/2019 15.00p 18.25p 15.00p 17.50p 78782
09/09/2019 21.25p 23.50p 13.30p 15.00p 132266
06/09/2019 13.75p 23.85p 13.75p 21.25p 76113
05/09/2019 13.75p 16.25p 13.75p 13.75p 34323
04/09/2019 21.25p 21.25p 13.75p 13.75p 42580
03/09/2019 21.25p 21.25p 21.25p 21.25p 0
02/09/2019 21.25p 21.25p 21.25p 21.25p 0
30/08/2019 21.25p 21.25p 19.00p 21.25p 3455
29/08/2019 21.25p 21.90p 21.25p 21.25p 3000
28/08/2019 21.25p 21.25p 21.25p 21.25p 0
27/08/2019 21.25p 21.25p 21.25p 21.25p 0
23/08/2019 25.00p 25.00p 20.00p 21.25p 7790
22/08/2019 23.75p 23.75p 22.50p 23.75p 237
21/08/2019 23.75p 23.75p 23.35p 23.75p 200
20/08/2019 23.75p 23.75p 23.35p 23.75p 3487
19/08/2019 23.75p 23.75p 23.75p 23.75p 0
16/08/2019 23.75p 23.75p 23.40p 23.75p 14957
15/08/2019 26.25p 26.25p 22.50p 23.75p 20000
14/08/2019 26.25p 26.25p 25.00p 26.25p 67
13/08/2019 26.25p 26.25p 26.25p 26.25p 0
12/08/2019 26.25p 26.25p 25.00p 26.25p 1014
09/08/2019 27.50p 27.50p 22.50p 26.25p 11274
08/08/2019 27.50p 27.50p 27.50p 27.50p 0
07/08/2019 27.50p 27.50p 27.50p 27.50p 0
06/08/2019 27.50p 27.50p 27.50p 27.50p 0
05/08/2019 27.50p 27.50p 27.50p 27.50p 0
02/08/2019 27.50p 27.50p 27.50p 27.50p 0
01/08/2019 27.50p 27.50p 25.00p 27.50p 122
31/07/2019 27.50p 27.50p 27.50p 27.50p 0
30/07/2019 27.50p 27.50p 27.50p 27.50p 0
29/07/2019 27.50p 27.50p 26.00p 27.50p 577
26/07/2019 27.50p 27.50p 27.50p 27.50p 0
25/07/2019 27.50p 27.50p 27.50p 27.50p 0
24/07/2019 27.50p 27.50p 20.50p 27.50p 1550
23/07/2019 27.50p 27.50p 27.50p 27.50p 0
22/07/2019 27.50p 27.50p 27.50p 27.50p 0
19/07/2019 27.50p 27.50p 26.35p 27.50p 3
18/07/2019 27.50p 27.50p 27.50p 27.50p 0
17/07/2019 27.50p 27.50p 25.15p 27.50p 500
16/07/2019 27.50p 27.50p 27.50p 27.50p 0
15/07/2019 27.50p 27.50p 26.25p 27.50p 1333
12/07/2019 27.50p 27.50p 25.00p 27.50p 118
11/07/2019 27.50p 27.50p 27.50p 27.50p 0
10/07/2019 27.50p 27.50p 27.50p 27.50p 0
09/07/2019 27.50p 27.50p 27.50p 27.50p 0
08/07/2019 27.50p 27.50p 26.45p 27.50p 1438
05/07/2019 27.50p 27.50p 27.50p 27.50p 0
04/07/2019 27.50p 27.50p 26.45p 27.50p 211686
03/07/2019 27.50p 27.50p 26.45p 27.50p 2300
02/07/2019 27.50p 27.50p 25.00p 27.50p 552
01/07/2019 27.50p 27.50p 26.45p 27.50p 19163
28/06/2019 27.50p 27.50p 25.00p 27.50p 2204
27/06/2019 27.50p 27.50p 27.00p 27.50p 363
26/06/2019 27.50p 27.50p 27.50p 27.50p 0
25/06/2019 27.50p 27.50p 25.55p 27.50p 6120
24/06/2019 27.50p 27.50p 25.55p 27.50p 64
21/06/2019 27.50p 27.50p 25.55p 27.50p 1002
20/06/2019 27.50p 27.50p 25.55p 27.50p 1195
19/06/2019 27.50p 27.50p 27.00p 27.50p 1091
18/06/2019 27.50p 27.50p 25.50p 27.50p 3457
17/06/2019 27.50p 27.50p 25.75p 27.50p 3803
14/06/2019 27.50p 27.50p 27.50p 27.50p 0
13/06/2019 27.50p 27.50p 27.50p 27.50p 0
12/06/2019 27.50p 27.50p 25.75p 27.50p 1835
11/06/2019 27.50p 27.50p 25.75p 27.50p 3100
10/06/2019 27.50p 28.75p 25.75p 27.50p 3391
07/06/2019 27.50p 28.75p 25.75p 27.50p 10700
06/06/2019 27.50p 27.50p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits