Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/08/2018 37.50p 44.13p 37.50p 43.75p 13684
16/08/2018 42.50p 42.50p 35.00p 37.50p 739
15/08/2018 42.50p 43.75p 42.50p 42.50p 2000
14/08/2018 46.25p 46.25p 40.00p 42.50p 7132
13/08/2018 48.75p 48.75p 45.00p 46.25p 2892
10/08/2018 48.75p 48.75p 48.75p 48.75p 0
09/08/2018 48.75p 48.75p 47.50p 48.75p 472
08/08/2018 48.75p 48.75p 48.75p 48.75p 0
07/08/2018 48.75p 48.75p 47.50p 48.75p 11551
06/08/2018 48.75p 48.75p 48.75p 48.75p 0
03/08/2018 48.75p 48.75p 47.62p 48.75p 507
02/08/2018 48.75p 48.75p 47.62p 48.75p 2409
01/08/2018 48.75p 48.75p 47.75p 48.75p 1984
31/07/2018 48.75p 50.00p 47.62p 48.75p 2623
30/07/2018 52.50p 52.50p 48.75p 48.75p 4952
27/07/2018 57.50p 57.50p 50.00p 52.50p 7923
26/07/2018 57.50p 57.50p 57.50p 57.50p 2000
25/07/2018 57.50p 57.50p 57.50p 57.50p 0
24/07/2018 57.50p 57.50p 57.50p 57.50p 0
23/07/2018 57.50p 57.50p 55.00p 57.50p 3287
20/07/2018 57.50p 59.00p 57.50p 57.50p 1600
19/07/2018 57.50p 57.50p 55.00p 57.50p 31
18/07/2018 57.50p 57.50p 56.25p 57.50p 2000
17/07/2018 57.50p 57.50p 57.50p 57.50p 0
16/07/2018 57.50p 57.50p 57.50p 57.50p 0
13/07/2018 57.50p 57.50p 57.50p 57.50p 0
12/07/2018 57.50p 57.50p 57.50p 57.50p 0
11/07/2018 60.00p 60.00p 57.50p 57.50p 1
10/07/2018 60.00p 60.00p 55.00p 60.00p 7230
09/07/2018 60.00p 60.00p 60.00p 60.00p 0
06/07/2018 60.00p 60.00p 50.00p 60.00p 5921
05/07/2018 62.50p 62.50p 58.75p 60.00p 4235
04/07/2018 56.25p 56.25p 52.00p 53.75p 3014
03/07/2018 56.25p 56.50p 52.50p 56.25p 3717
02/07/2018 62.50p 62.50p 52.50p 56.25p 650
29/06/2018 62.50p 62.50p 50.00p 56.25p 5594
28/06/2018 57.50p 60.00p 54.55p 56.25p 6070
27/06/2018 57.50p 60.00p 57.50p 57.50p 9000
26/06/2018 61.25p 61.25p 55.05p 57.50p 11213
25/06/2018 61.25p 61.25p 57.50p 61.25p 8319
22/06/2018 61.25p 61.25p 60.00p 61.25p 3281
21/06/2018 61.25p 61.25p 57.60p 61.25p 10822
20/06/2018 60.00p 65.00p 55.50p 61.25p 30447
19/06/2018 60.00p 60.00p 55.00p 60.00p 2000
18/06/2018 60.00p 60.00p 55.10p 60.00p 1000
15/06/2018 60.00p 60.00p 55.10p 60.00p 10501
14/06/2018 65.00p 65.00p 56.00p 60.00p 29201
13/06/2018 52.50p 65.50p 52.50p 65.00p 34538
12/06/2018 51.25p 52.50p 50.05p 52.50p 15414
11/06/2018 55.00p 57.00p 50.00p 51.25p 26220
08/06/2018 55.00p 59.00p 51.75p 55.00p 48595
07/06/2018 52.50p 62.50p 50.00p 55.00p 42552
06/06/2018 52.50p 52.50p 52.50p 52.50p 0
05/06/2018 57.50p 57.50p 52.50p 52.50p 23033
04/06/2018 61.25p 61.25p 53.50p 57.50p 24205
01/06/2018 72.50p 72.50p 57.50p 61.25p 43437
31/05/2018 72.50p 108.50p 70.00p 72.50p 163525
30/05/2018 60.00p 64.00p 55.50p 62.50p 12655
29/05/2018 60.00p 62.50p 57.75p 60.00p 1347
25/05/2018 57.50p 60.00p 57.50p 60.00p 6280
24/05/2018 60.00p 63.75p 56.00p 57.50p 4061
23/05/2018 62.50p 63.75p 60.00p 60.00p 922
22/05/2018 70.00p 70.00p 60.50p 62.50p 3704
21/05/2018 70.00p 70.00p 65.00p 70.00p 25
18/05/2018 72.50p 75.00p 65.00p 70.00p 5553
17/05/2018 75.00p 77.50p 71.25p 72.50p 3200
16/05/2018 67.50p 80.00p 60.00p 75.00p 19550
15/05/2018 67.50p 68.75p 67.50p 67.50p 3453
14/05/2018 70.00p 70.00p 65.00p 67.50p 288
11/05/2018 67.50p 67.50p 60.00p 67.50p 8039
10/05/2018 52.50p 67.50p 50.00p 67.50p 23604
09/05/2018 60.00p 60.00p 52.50p 52.50p 7157
08/05/2018 60.00p 60.00p 55.00p 60.00p 200
04/05/2018 60.00p 60.00p 55.00p 60.00p 339
03/05/2018 65.00p 66.25p 57.50p 60.00p 2825
02/05/2018 65.00p 67.50p 65.00p 65.00p 900
01/05/2018 65.00p 67.50p 65.00p 65.00p 167
30/04/2018 65.00p 67.50p 65.00p 65.00p 210
27/04/2018 65.00p 65.00p 65.00p 65.00p 0
26/04/2018 67.50p 67.50p 60.00p 65.00p 500
25/04/2018 67.50p 67.50p 67.50p 67.50p 0
24/04/2018 67.50p 67.50p 65.50p 67.50p 400
23/04/2018 67.50p 68.50p 65.00p 67.50p 6922
20/04/2018 67.50p 67.50p 65.00p 67.50p 534
19/04/2018 72.50p 72.50p 60.50p 67.50p 2000
18/04/2018 67.50p 70.00p 67.50p 67.50p 1500
17/04/2018 70.00p 70.00p 65.00p 67.50p 1545
16/04/2018 70.00p 70.00p 70.00p 70.00p 0
13/04/2018 70.00p 70.00p 67.50p 70.00p 4433
12/04/2018 70.00p 70.00p 69.00p 70.00p 265
11/04/2018 70.00p 70.00p 65.00p 67.50p 40
10/04/2018 72.50p 72.50p 68.75p 70.00p 1120
09/04/2018 72.50p 72.50p 72.50p 72.50p 0
06/04/2018 72.50p 72.50p 71.50p 72.50p 542
05/04/2018 72.50p 76.25p 65.10p 72.50p 9896
04/04/2018 70.00p 72.50p 66.00p 72.50p 15855
03/04/2018 80.00p 80.00p 65.00p 70.00p 14392
29/03/2018 62.50p 80.00p 60.00p 80.00p 31254
28/03/2018 77.50p 77.50p 60.00p 62.50p 18549
27/03/2018 80.00p 80.00p 66.75p 77.50p 13363
26/03/2018 70.00p 94.00p 70.00p 80.00p 31094
23/03/2018 65.00p 70.00p 51.00p 70.00p 49869
22/03/2018 65.00p 65.00p 60.00p 65.00p 771
21/03/2018 65.00p 67.00p 60.50p 65.00p 18431
20/03/2018 55.00p 73.50p 55.00p 65.00p 31813
19/03/2018 55.00p 59.00p 50.50p 55.00p 6527
16/03/2018 52.50p 59.00p 47.50p 55.00p 14555
15/03/2018 57.50p 57.50p 52.50p 52.50p 7546
14/03/2018 62.50p 62.50p 53.00p 57.50p 9667
13/03/2018 52.50p 68.20p 52.50p 62.50p 65806
12/03/2018 47.50p 52.50p 45.60p 52.50p 3161
09/03/2018 52.50p 52.50p 45.50p 47.50p 9015
08/03/2018 57.50p 58.25p 50.00p 52.50p 8495
07/03/2018 57.50p 58.50p 55.30p 57.50p 3284
06/03/2018 57.50p 57.50p 55.30p 57.50p 3743
05/03/2018 57.50p 58.70p 57.50p 57.50p 2116
02/03/2018 57.50p 58.35p 55.01p 57.50p 5269
01/03/2018 70.00p 70.00p 51.00p 57.50p 35045
28/02/2018 55.00p 75.00p 52.25p 70.00p 37185
27/02/2018 65.00p 70.00p 52.00p 55.00p 52115
26/02/2018 70.00p 85.00p 60.00p 65.00p 18946
23/02/2018 67.50p 85.00p 56.50p 70.00p 43124
22/02/2018 92.50p 92.50p 62.50p 67.50p 39653
21/02/2018 115.00p 115.00p 95.00p 97.50p 9609
20/02/2018 117.50p 117.50p 110.00p 115.00p 700
19/02/2018 122.50p 122.50p 110.10p 117.50p 2442
16/02/2018 122.50p 124.50p 122.40p 122.50p 2283
15/02/2018 127.50p 129.95p 120.00p 122.50p 4102
14/02/2018 130.00p 130.40p 125.00p 127.50p 1034
13/02/2018 130.00p 130.00p 120.10p 130.00p 404
12/02/2018 137.50p 149.85p 125.00p 130.00p 14302
09/02/2018 137.50p 137.50p 130.00p 132.50p 2000
08/02/2018 137.50p 137.50p 132.50p 137.50p 670
07/02/2018 132.50p 137.50p 130.00p 137.50p 5099
06/02/2018 147.50p 147.50p 125.00p 132.50p 16431
05/02/2018 160.00p 160.00p 145.10p 155.00p 2840
02/02/2018 160.00p 160.00p 150.01p 160.00p 908
01/02/2018 155.00p 160.00p 150.10p 160.00p 7550
31/01/2018 150.00p 155.00p 150.00p 155.00p 220
30/01/2018 157.50p 163.40p 145.00p 150.00p 5477
29/01/2018 160.00p 160.00p 150.00p 157.50p 4200
26/01/2018 140.00p 163.50p 136.00p 160.00p 10920
25/01/2018 137.50p 140.00p 135.10p 140.00p 2766
24/01/2018 152.50p 152.50p 135.25p 137.50p 6016
23/01/2018 167.50p 167.50p 150.00p 152.50p 5681
22/01/2018 155.00p 185.49p 155.00p 167.50p 30196
19/01/2018 175.00p 175.00p 150.75p 155.00p 4683
18/01/2018 177.50p 179.15p 175.00p 175.00p 1199
17/01/2018 182.50p 182.50p 175.00p 177.50p 3179
16/01/2018 192.50p 192.50p 180.00p 182.50p 1110
15/01/2018 197.50p 199.90p 190.00p 192.50p 8060
12/01/2018 197.50p 199.90p 185.00p 197.50p 9140
11/01/2018 207.50p 207.50p 185.01p 197.50p 17125
10/01/2018 202.50p 214.90p 191.75p 207.50p 20272
09/01/2018 190.00p 205.00p 175.10p 195.00p 17659
08/01/2018 167.50p 190.00p 151.00p 190.00p 13898
05/01/2018 182.50p 187.00p 165.00p 167.50p 8871
04/01/2018 182.50p 185.00p 178.00p 182.50p 1950
03/01/2018 202.50p 202.50p 175.00p 182.50p 22525
02/01/2018 202.50p 210.00p 195.00p 202.50p 2165
29/12/2017 190.00p 207.00p 185.90p 202.50p 7963
28/12/2017 187.50p 195.00p 185.45p 190.00p 3837
27/12/2017 205.00p 210.00p 186.35p 200.00p 15838
22/12/2017 225.00p 225.00p 200.10p 205.00p 8735
21/12/2017 225.00p 235.00p 216.10p 225.00p 8843
20/12/2017 227.50p 232.00p 215.00p 225.00p 11027
19/12/2017 242.50p 242.50p 215.00p 227.50p 20624
18/12/2017 257.50p 257.50p 230.00p 242.50p 27965
15/12/2017 282.50p 282.50p 250.00p 257.50p 30953
14/12/2017 245.00p 295.00p 245.00p 282.50p 38764
13/12/2017 222.50p 255.00p 200.10p 245.00p 66779
12/12/2017 207.50p 232.50p 205.60p 222.50p 114419
11/12/2017 280.00p 280.00p 200.00p 207.50p 138284
08/12/2017 250.00p 305.20p 246.10p 280.00p 184373
07/12/2017 332.50p 355.00p 225.00p 250.00p 247196
06/12/2017 255.00p 384.50p 220.10p 327.50p 384290
05/12/2017 190.00p 257.00p 190.00p 255.00p 131704
04/12/2017 215.00p 220.00p 175.00p 190.00p 43591
01/12/2017 222.50p 225.00p 212.50p 215.00p 37818
30/11/2017 217.50p 230.00p 215.00p 222.50p 21474
29/11/2017 190.00p 240.00p 182.75p 217.50p 83226
28/11/2017 237.50p 262.40p 177.50p 190.00p 74767
27/11/2017 140.00p 262.00p 139.90p 235.00p 149891
24/11/2017 135.00p 135.00p 135.00p 135.00p 0
23/11/2017 135.00p 135.00p 130.00p 135.00p 1500
22/11/2017 135.00p 135.00p 135.00p 135.00p 0
21/11/2017 135.00p 135.00p 134.25p 135.00p 466
20/11/2017 135.00p 142.50p 130.00p 135.00p 802
17/11/2017 135.00p 135.00p 130.50p 135.00p 859
16/11/2017 135.00p 135.00p 135.00p 135.00p 0
15/11/2017 135.00p 135.00p 131.90p 135.00p 3491
14/11/2017 135.00p 135.00p 131.90p 135.00p 5000
13/11/2017 132.50p 140.00p 132.50p 135.00p 279
10/11/2017 132.50p 132.50p 132.50p 132.50p 0
09/11/2017 125.00p 137.50p 120.00p 132.50p 9794
08/11/2017 117.50p 125.00p 117.50p 125.00p 25790
07/11/2017 117.50p 127.50p 117.50p 117.50p 0
06/11/2017 117.50p 117.50p 115.00p 117.50p 6200
03/11/2017 117.50p 127.50p 117.50p 117.50p 107
02/11/2017 117.50p 127.50p 116.50p 117.50p 6731

*Close Price adjusted for both dividends and splits