Catena Group (CTNA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catena Group

Date Open High Low Close* Volume
07/05/2021 90.00p 90.60p 87.88p 89.00p 72522
06/05/2021 90.00p 90.75p 88.50p 90.00p 77040
05/05/2021 91.00p 91.00p 83.25p 90.00p 171240
04/05/2021 95.50p 96.40p 90.00p 91.00p 73281
03/05/2021 99.00p 99.00p 93.10p 95.50p 125327
30/04/2021 99.00p 99.00p 93.10p 95.50p 92827
29/04/2021 102.50p 102.50p 98.00p 99.00p 112899
28/04/2021 99.50p 105.00p 99.50p 102.50p 279500
27/04/2021 89.00p 100.00p 88.75p 99.50p 307537
26/04/2021 85.50p 91.00p 83.10p 89.00p 427730
23/04/2021 81.50p 86.00p 79.25p 85.50p 106265
22/04/2021 77.50p 83.00p 75.50p 81.00p 219221
21/04/2021 68.50p 92.00p 68.50p 77.50p 575996
20/04/2021 59.00p 61.00p 61.00p 59.00p 0
19/04/2021 59.00p 61.00p 61.00p 59.00p 0
16/04/2021 59.00p 61.00p 61.00p 59.00p 0
15/04/2021 59.00p 61.00p 61.00p 59.00p 0
14/04/2021 59.00p 61.00p 61.00p 59.00p 0
13/04/2021 59.00p 61.00p 61.00p 59.00p 0
12/04/2021 59.00p 61.00p 61.00p 59.00p 0
09/04/2021 59.00p 61.00p 61.00p 59.00p 0
08/04/2021 59.00p 61.00p 61.00p 59.00p 0
07/04/2021 59.00p 61.00p 61.00p 59.00p 0
06/04/2021 59.00p 61.00p 61.00p 59.00p 0
01/04/2021 59.00p 61.00p 61.00p 59.00p 0
31/03/2021 59.00p 61.00p 61.00p 59.00p 0
30/03/2021 59.00p 61.00p 61.00p 59.00p 0
29/03/2021 59.00p 61.00p 61.00p 59.00p 0
26/03/2021 59.00p 61.00p 61.00p 59.00p 0
25/03/2021 59.00p 61.00p 61.00p 59.00p 0
24/03/2021 59.00p 61.00p 61.00p 59.00p 0
23/03/2021 59.00p 61.00p 61.00p 59.00p 0
22/03/2021 59.00p 61.00p 61.00p 59.00p 0
19/03/2021 59.00p 61.00p 61.00p 59.00p 0
18/03/2021 59.00p 61.00p 61.00p 59.00p 0
17/03/2021 59.00p 61.00p 61.00p 59.00p 0
16/03/2021 59.00p 61.00p 61.00p 59.00p 0
15/03/2021 59.00p 61.00p 61.00p 59.00p 0
12/03/2021 59.00p 61.00p 61.00p 59.00p 0
11/03/2021 59.00p 61.00p 61.00p 59.00p 0
10/03/2021 59.00p 61.00p 61.00p 59.00p 0
09/03/2021 59.00p 61.00p 61.00p 59.00p 0
08/03/2021 59.00p 61.00p 61.00p 59.00p 0
05/03/2021 59.00p 61.00p 61.00p 59.00p 0
04/03/2021 59.00p 61.00p 61.00p 59.00p 0
03/03/2021 59.00p 61.00p 61.00p 59.00p 0
02/03/2021 59.00p 61.00p 61.00p 59.00p 0
01/03/2021 59.00p 61.00p 61.00p 59.00p 0
26/02/2021 59.00p 61.00p 61.00p 59.00p 0
25/02/2021 59.00p 61.00p 61.00p 59.00p 0
24/02/2021 59.00p 61.00p 61.00p 59.00p 0
22/02/2021 61.50p 61.00p 61.00p 59.00p 0
19/02/2021 61.50p 61.00p 61.00p 59.00p 0
18/02/2021 61.50p 61.00p 61.00p 59.00p 0
17/02/2021 61.50p 61.00p 61.00p 59.00p 0
16/02/2021 61.50p 61.00p 61.00p 59.00p 0
15/02/2021 61.50p 61.00p 61.00p 59.00p 0
12/02/2021 61.50p 61.00p 61.00p 59.00p 0
11/02/2021 61.50p 61.00p 61.00p 59.00p 0
10/02/2021 61.50p 61.00p 61.00p 59.00p 0
09/02/2021 61.50p 61.00p 61.00p 59.00p 0
08/02/2021 61.50p 61.00p 61.00p 59.00p 0
05/02/2021 61.50p 61.00p 61.00p 59.00p 0
04/02/2021 61.50p 61.00p 61.00p 59.00p 0
03/02/2021 61.50p 61.00p 61.00p 59.00p 0
02/02/2021 61.50p 61.00p 61.00p 59.00p 0
01/02/2021 61.50p 61.00p 61.00p 59.00p 0
29/01/2021 61.50p 61.00p 61.00p 59.00p 0
28/01/2021 61.50p 61.00p 61.00p 59.00p 0
27/01/2021 0.62p 0.61p 0.61p 0.59p 0
26/01/2021 0.62p 0.61p 0.61p 0.59p 0
25/01/2021 0.62p 0.61p 0.61p 0.59p 0
22/01/2021 0.62p 0.61p 0.61p 0.59p 0
21/01/2021 0.62p 0.61p 0.61p 0.59p 0
20/01/2021 0.62p 0.61p 0.61p 0.59p 0
19/01/2021 0.62p 0.61p 0.61p 0.59p 0
18/01/2021 0.62p 0.61p 0.61p 0.59p 0
15/01/2021 0.62p 0.61p 0.61p 0.59p 0
14/01/2021 0.62p 0.61p 0.61p 0.59p 0
13/01/2021 0.62p 0.61p 0.61p 0.59p 0
12/01/2021 0.62p 0.61p 0.61p 0.59p 0
11/01/2021 0.62p 0.61p 0.61p 0.59p 0
08/01/2021 0.62p 0.61p 0.61p 0.59p 0
07/01/2021 0.62p 0.61p 0.61p 0.59p 0
06/01/2021 0.62p 0.61p 0.61p 0.59p 0
05/01/2021 0.62p 0.61p 0.61p 0.59p 0
04/01/2021 0.62p 0.61p 0.61p 0.59p 0
31/12/2020 0.62p 0.61p 0.61p 0.59p 0
30/12/2020 0.62p 0.61p 0.61p 0.59p 0
29/12/2020 0.62p 0.61p 0.61p 0.59p 0
24/12/2020 0.62p 0.61p 0.61p 0.59p 0
23/12/2020 0.62p 0.61p 0.61p 0.59p 0
22/12/2020 0.62p 0.61p 0.61p 0.59p 0
21/12/2020 0.62p 0.61p 0.61p 0.59p 0
18/12/2020 0.62p 0.61p 0.61p 0.59p 0
17/12/2020 0.62p 0.61p 0.61p 0.59p 0
16/12/2020 0.62p 0.61p 0.61p 0.59p 0
15/12/2020 0.62p 0.59p 0.59p 0.59p 0
14/12/2020 0.59p 0.61p 0.61p 0.59p 0
11/12/2020 0.59p 0.61p 0.61p 0.59p 0
10/12/2020 0.59p 0.61p 0.61p 0.59p 0
09/12/2020 0.59p 0.61p 0.61p 0.59p 0
08/12/2020 0.59p 0.61p 0.61p 0.59p 0
07/12/2020 0.59p 0.61p 0.61p 0.59p 0
04/12/2020 0.59p 0.61p 0.61p 0.59p 0
03/12/2020 0.59p 0.61p 0.61p 0.59p 0
02/12/2020 0.59p 0.61p 0.61p 0.59p 0
01/12/2020 0.59p 0.61p 0.61p 0.59p 0
30/11/2020 0.59p 0.61p 0.61p 0.59p 0
27/11/2020 0.59p 0.61p 0.61p 0.59p 0
26/11/2020 0.59p 0.61p 0.61p 0.59p 0
25/11/2020 0.59p 0.61p 0.61p 0.59p 0
24/11/2020 0.59p 0.61p 0.61p 0.59p 0
23/11/2020 0.59p 0.61p 0.61p 0.59p 0
20/11/2020 0.59p 0.61p 0.61p 0.59p 0
19/11/2020 0.59p 0.61p 0.61p 0.59p 0
18/11/2020 0.59p 0.61p 0.61p 0.59p 0
17/11/2020 0.59p 0.61p 0.61p 0.59p 0
16/11/2020 0.59p 0.61p 0.61p 0.59p 0
13/11/2020 0.59p 0.61p 0.61p 0.59p 0
12/11/2020 0.59p 0.61p 0.59p 0.59p 0
10/11/2020 0.62p 0.59p 0.59p 0.59p 0
09/11/2020 0.62p 0.59p 0.59p 0.59p 0
06/11/2020 0.62p 0.59p 0.59p 0.59p 0
05/11/2020 0.62p 0.59p 0.59p 0.59p 0
04/11/2020 0.62p 0.59p 0.59p 0.59p 0
03/11/2020 0.62p 0.59p 0.59p 0.59p 0
02/11/2020 0.62p 0.59p 0.59p 0.59p 0
30/10/2020 0.62p 0.59p 0.59p 0.59p 0
29/10/2020 0.62p 0.59p 0.59p 0.59p 0
28/10/2020 0.62p 0.59p 0.59p 0.59p 0
27/10/2020 0.62p 0.59p 0.59p 0.59p 0
26/10/2020 0.62p 0.59p 0.59p 0.59p 0
23/10/2020 0.62p 0.59p 0.59p 0.59p 0
22/10/2020 0.62p 0.59p 0.59p 0.59p 0
21/10/2020 0.62p 0.59p 0.59p 0.59p 0
20/10/2020 0.62p 0.59p 0.59p 0.59p 0
19/10/2020 0.62p 0.59p 0.59p 0.59p 0
16/10/2020 0.62p 0.59p 0.59p 0.59p 0
15/10/2020 0.62p 0.59p 0.59p 0.59p 0
14/10/2020 0.62p 0.59p 0.59p 0.59p 0
13/10/2020 0.62p 0.59p 0.59p 0.59p 0
12/10/2020 0.62p 0.59p 0.59p 0.59p 0
09/10/2020 0.62p 0.59p 0.59p 0.59p 0
08/10/2020 0.62p 0.59p 0.59p 0.59p 0
07/10/2020 0.62p 0.59p 0.59p 0.59p 0
06/10/2020 0.62p 0.59p 0.59p 0.59p 0
05/10/2020 0.62p 0.59p 0.59p 0.59p 0
02/10/2020 0.62p 0.59p 0.59p 0.59p 0
01/10/2020 0.62p 0.59p 0.59p 0.59p 0
30/09/2020 0.62p 0.59p 0.59p 0.59p 0
29/09/2020 0.62p 0.59p 0.59p 0.59p 0
28/09/2020 0.62p 0.59p 0.59p 0.59p 0
25/09/2020 0.62p 0.59p 0.59p 0.59p 0
24/09/2020 0.62p 0.59p 0.59p 0.59p 0
23/09/2020 0.62p 0.59p 0.59p 0.59p 0
22/09/2020 0.62p 0.59p 0.59p 0.59p 0
21/09/2020 0.62p 0.59p 0.59p 0.59p 0
18/09/2020 0.62p 0.59p 0.59p 0.59p 0
17/09/2020 0.62p 0.59p 0.59p 0.59p 0
16/09/2020 0.62p 0.59p 0.59p 0.59p 0
15/09/2020 0.62p 0.59p 0.59p 0.59p 0
14/09/2020 0.62p 0.59p 0.59p 0.59p 0
11/09/2020 0.62p 0.59p 0.59p 0.59p 0
10/09/2020 0.62p 0.59p 0.59p 0.59p 0
09/09/2020 0.62p 0.59p 0.59p 0.59p 0
08/09/2020 0.62p 0.59p 0.59p 0.59p 0
07/09/2020 0.62p 0.59p 0.59p 0.59p 0
04/09/2020 0.62p 0.59p 0.59p 0.59p 0
03/09/2020 0.62p 0.61p 0.61p 0.59p 0
02/09/2020 0.62p 0.62p 0.52p 0.59p 116713
01/09/2020 0.62p 0.62p 0.62p 0.62p 0
28/08/2020 0.62p 0.62p 0.60p 0.62p 43
27/08/2020 0.61p 0.62p 0.61p 0.62p 41690
26/08/2020 0.61p 0.61p 0.61p 0.61p 0
25/08/2020 0.60p 0.63p 0.58p 0.61p 32630
24/08/2020 0.60p 0.62p 0.59p 0.60p 35482
21/08/2020 0.57p 0.61p 0.57p 0.60p 55869
20/08/2020 0.57p 0.59p 0.57p 0.57p 837
19/08/2020 0.57p 0.59p 0.55p 0.57p 13416
18/08/2020 0.57p 0.59p 0.57p 0.57p 59407
17/08/2020 0.58p 0.59p 0.55p 0.57p 17393
14/08/2020 0.58p 0.59p 0.57p 0.58p 25460
13/08/2020 0.56p 0.59p 0.54p 0.58p 40171
12/08/2020 0.56p 0.56p 0.56p 0.56p 21000
11/08/2020 0.56p 0.56p 0.54p 0.56p 20236
10/08/2020 0.56p 0.56p 0.54p 0.56p 16080
07/08/2020 0.55p 0.56p 0.55p 0.56p 20527
06/08/2020 0.52p 0.55p 0.50p 0.55p 41157
05/08/2020 0.52p 0.52p 0.52p 0.52p 0
04/08/2020 0.51p 0.53p 0.51p 0.52p 1000
03/08/2020 0.53p 0.54p 0.51p 0.51p 23641
31/07/2020 0.53p 0.54p 0.53p 0.53p 8000
30/07/2020 0.53p 0.55p 0.51p 0.53p 16188
29/07/2020 0.51p 0.55p 0.51p 0.53p 34266
28/07/2020 0.51p 0.52p 0.50p 0.51p 40548
27/07/2020 0.47p 0.52p 0.47p 0.51p 69286
24/07/2020 0.47p 0.49p 0.47p 0.47p 17417
23/07/2020 0.47p 0.48p 0.47p 0.47p 23723
22/07/2020 0.47p 0.47p 0.47p 0.47p 2088

*Close Price adjusted for both dividends and splits