Catena Group (CTNA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/11/2011 0.40p 0.40p 0.37p 0.40p 0
03/11/2011 0.40p 0.40p 0.37p 0.40p 0
02/11/2011 0.40p 0.40p 0.37p 0.40p 0
01/11/2011 0.40p 0.40p 0.37p 0.40p 0
31/10/2011 0.40p 0.40p 0.37p 0.40p 6
28/10/2011 0.40p 0.40p 0.37p 0.40p 0
27/10/2011 0.40p 0.40p 0.37p 0.40p 0
26/10/2011 0.40p 0.40p 0.37p 0.40p 0
25/10/2011 0.40p 0.40p 0.37p 0.40p 0
24/10/2011 0.40p 0.40p 0.37p 0.40p 0
21/10/2011 0.40p 0.40p 0.37p 0.40p 0
20/10/2011 0.40p 0.40p 0.37p 0.40p 0
19/10/2011 0.40p 0.40p 0.37p 0.40p 0
18/10/2011 0.40p 0.40p 0.37p 0.40p 0
17/10/2011 0.40p 0.40p 0.37p 0.40p 0
14/10/2011 0.40p 0.40p 0.37p 0.40p 0
13/10/2011 0.40p 0.40p 0.37p 0.40p 493
12/10/2011 0.30p 0.45p 0.30p 0.40p 3984
11/10/2011 0.35p 0.35p 0.30p 0.30p 0
10/10/2011 0.35p 0.35p 0.35p 0.35p 0
07/10/2011 0.35p 0.35p 0.35p 0.35p 0
06/10/2011 0.35p 0.35p 0.35p 0.35p 0
05/10/2011 0.35p 0.35p 0.35p 0.35p 1500
04/10/2011 0.35p 0.35p 0.26p 0.35p 1733
03/10/2011 0.45p 0.45p 0.29p 0.35p 2640
30/09/2011 0.50p 0.50p 0.40p 0.45p 0
29/09/2011 0.45p 0.45p 0.40p 0.45p 0
28/09/2011 0.45p 0.45p 0.40p 0.45p 0
27/09/2011 0.45p 0.45p 0.40p 0.45p 0
26/09/2011 0.45p 0.45p 0.40p 0.45p 0
23/09/2011 0.45p 0.45p 0.40p 0.45p 3436
22/09/2011 0.45p 0.50p 0.40p 0.45p 0
21/09/2011 0.45p 0.50p 0.40p 0.45p 0
20/09/2011 0.50p 0.50p 0.40p 0.45p 348
19/09/2011 0.45p 0.52p 0.40p 0.45p 0
16/09/2011 0.52p 0.52p 0.40p 0.45p 3000
15/09/2011 0.52p 0.52p 0.52p 0.52p 0
14/09/2011 0.52p 0.52p 0.45p 0.52p 0
13/09/2011 0.52p 0.52p 0.45p 0.52p 0
12/09/2011 0.52p 0.52p 0.45p 0.52p 0
09/09/2011 0.50p 0.52p 0.45p 0.52p 0
08/09/2011 0.52p 0.52p 0.45p 0.52p 0
07/09/2011 0.50p 0.52p 0.45p 0.52p 0
06/09/2011 0.52p 0.52p 0.45p 0.52p 0
05/09/2011 0.52p 0.52p 0.45p 0.52p 0
02/09/2011 0.52p 0.52p 0.45p 0.52p 0
01/09/2011 0.50p 0.52p 0.45p 0.52p 0
31/08/2011 0.52p 0.52p 0.45p 0.52p 0
30/08/2011 0.52p 0.52p 0.45p 0.52p 0
26/08/2011 0.52p 0.52p 0.45p 0.52p 0
25/08/2011 0.52p 0.52p 0.45p 0.52p 0
24/08/2011 0.52p 0.52p 0.45p 0.52p 0
23/08/2011 0.52p 0.52p 0.45p 0.52p 104
22/08/2011 0.52p 0.53p 0.52p 0.52p 0
19/08/2011 0.52p 0.53p 0.52p 0.52p 0
18/08/2011 0.52p 0.53p 0.52p 0.52p 0
17/08/2011 0.52p 0.53p 0.52p 0.52p 924
16/08/2011 0.52p 0.52p 0.45p 0.52p 10
15/08/2011 0.52p 0.52p 0.52p 0.52p 0
12/08/2011 0.52p 0.52p 0.52p 0.52p 0
11/08/2011 0.52p 0.52p 0.52p 0.52p 0
10/08/2011 0.52p 0.52p 0.45p 0.52p 12
09/08/2011 0.55p 0.55p 0.40p 0.52p 2055
08/08/2011 0.52p 0.55p 0.52p 0.55p 0
05/08/2011 0.55p 0.55p 0.50p 0.55p 0
04/08/2011 0.55p 0.55p 0.50p 0.55p 1515
03/08/2011 0.55p 0.55p 0.55p 0.55p 0
02/08/2011 0.55p 0.55p 0.55p 0.55p 0
01/08/2011 0.55p 0.55p 0.55p 0.55p 0
29/07/2011 0.55p 0.55p 0.50p 0.55p 0
28/07/2011 0.55p 0.55p 0.50p 0.55p 0
27/07/2011 0.55p 0.55p 0.50p 0.55p 0
26/07/2011 0.55p 0.55p 0.50p 0.55p 0
25/07/2011 0.55p 0.55p 0.50p 0.55p 10
22/07/2011 0.55p 0.57p 0.50p 0.55p 0
21/07/2011 0.55p 0.57p 0.50p 0.55p 0
20/07/2011 0.55p 0.57p 0.50p 0.55p 0
19/07/2011 0.55p 0.57p 0.50p 0.55p 1305
18/07/2011 0.55p 0.55p 0.50p 0.55p 97
15/07/2011 0.55p 0.57p 0.55p 0.55p 1733
14/07/2011 0.55p 0.55p 0.55p 0.55p 2500
13/07/2011 0.55p 0.55p 0.50p 0.55p 0
12/07/2011 0.55p 0.55p 0.50p 0.55p 4
11/07/2011 0.55p 0.57p 0.55p 0.55p 0
08/07/2011 0.57p 0.57p 0.55p 0.55p 140
07/07/2011 0.57p 0.57p 0.55p 0.57p 0
06/07/2011 0.57p 0.57p 0.55p 0.57p 39
05/07/2011 0.57p 0.57p 0.55p 0.57p 0
04/07/2011 0.57p 0.57p 0.55p 0.57p 100
01/07/2011 0.57p 0.57p 0.50p 0.57p 0
30/06/2011 0.57p 0.57p 0.50p 0.57p 0
29/06/2011 0.57p 0.57p 0.50p 0.57p 40000
28/06/2011 0.57p 0.57p 0.55p 0.57p 0
27/06/2011 0.57p 0.57p 0.55p 0.57p 0
24/06/2011 0.57p 0.57p 0.55p 0.57p 0
23/06/2011 0.57p 0.57p 0.55p 0.57p 0
22/06/2011 0.57p 0.57p 0.55p 0.57p 0
21/06/2011 0.57p 0.57p 0.55p 0.57p 50
20/06/2011 0.57p 0.57p 0.57p 0.57p 0
17/06/2011 0.57p 0.58p 0.57p 0.57p 0
16/06/2011 0.57p 0.58p 0.57p 0.57p 0
15/06/2011 0.57p 0.57p 0.57p 0.57p 5000
14/06/2011 0.57p 0.57p 0.57p 0.57p 0
13/06/2011 0.57p 0.57p 0.57p 0.57p 0
10/06/2011 0.57p 0.57p 0.55p 0.57p 0
09/06/2011 0.57p 0.57p 0.55p 0.57p 0
08/06/2011 0.57p 0.57p 0.55p 0.57p 0
07/06/2011 0.57p 0.57p 0.55p 0.57p 50
06/06/2011 0.57p 0.57p 0.57p 0.57p 0
03/06/2011 0.57p 0.57p 0.57p 0.57p 0
02/06/2011 0.57p 0.63p 0.50p 0.57p 0
01/06/2011 0.63p 0.63p 0.50p 0.57p 2750
31/05/2011 0.63p 0.65p 0.55p 0.63p 0
27/05/2011 0.63p 0.65p 0.55p 0.63p 0
26/05/2011 0.63p 0.65p 0.55p 0.63p 0
25/05/2011 0.63p 0.65p 0.55p 0.63p 0
24/05/2011 0.63p 0.65p 0.55p 0.63p 0
23/05/2011 0.63p 0.65p 0.55p 0.63p 0
20/05/2011 0.65p 0.65p 0.55p 0.63p 2250
19/05/2011 0.65p 0.65p 0.60p 0.65p 0
18/05/2011 0.65p 0.65p 0.60p 0.65p 0
17/05/2011 0.65p 0.65p 0.60p 0.65p 0
16/05/2011 0.65p 0.65p 0.60p 0.65p 0
13/05/2011 0.65p 0.65p 0.60p 0.65p 0
12/05/2011 0.65p 0.65p 0.60p 0.65p 100
11/05/2011 0.65p 0.65p 0.60p 0.65p 0
10/05/2011 0.65p 0.65p 0.60p 0.65p 250
09/05/2011 0.65p 0.67p 0.65p 0.65p 0
06/05/2011 0.65p 0.67p 0.65p 0.65p 0
05/05/2011 0.65p 0.67p 0.65p 0.65p 0
04/05/2011 0.65p 0.67p 0.65p 0.65p 93
03/05/2011 0.65p 0.65p 0.60p 0.65p 0
28/04/2011 0.65p 0.65p 0.60p 0.65p 0
27/04/2011 0.65p 0.65p 0.60p 0.65p 250
26/04/2011 0.65p 0.65p 0.60p 0.65p 17
21/04/2011 0.65p 0.65p 0.60p 0.65p 0
20/04/2011 0.65p 0.65p 0.60p 0.65p 40
19/04/2011 0.65p 0.65p 0.60p 0.65p 0
18/04/2011 0.65p 0.65p 0.60p 0.65p 0
15/04/2011 0.65p 0.65p 0.60p 0.65p 200
14/04/2011 0.65p 0.65p 0.60p 0.65p 0
13/04/2011 0.65p 0.65p 0.60p 0.65p 0
12/04/2011 0.63p 0.65p 0.60p 0.65p 0
11/04/2011 0.65p 0.65p 0.60p 0.65p 1360
08/04/2011 0.65p 0.65p 0.60p 0.65p 0
07/04/2011 0.65p 0.65p 0.60p 0.65p 0
06/04/2011 0.65p 0.65p 0.60p 0.65p 0
05/04/2011 0.65p 0.65p 0.60p 0.65p 0
04/04/2011 0.65p 0.65p 0.60p 0.65p 1000
01/04/2011 0.68p 0.68p 0.65p 0.65p 500
31/03/2011 0.68p 0.68p 0.65p 0.68p 0
30/03/2011 0.68p 0.68p 0.65p 0.68p 0
29/03/2011 0.68p 0.68p 0.65p 0.68p 0
28/03/2011 0.68p 0.68p 0.65p 0.68p 0
25/03/2011 0.68p 0.68p 0.65p 0.68p 0
24/03/2011 0.68p 0.68p 0.65p 0.68p 0
23/03/2011 0.68p 0.68p 0.65p 0.68p 0
22/03/2011 0.68p 0.68p 0.65p 0.68p 0
21/03/2011 0.68p 0.68p 0.65p 0.68p 0
18/03/2011 0.68p 0.68p 0.65p 0.68p 0
17/03/2011 0.68p 0.68p 0.65p 0.68p 0
16/03/2011 0.68p 0.68p 0.65p 0.68p 140
15/03/2011 0.68p 0.68p 0.65p 0.68p 1250
14/03/2011 0.68p 0.68p 0.65p 0.68p 1747
11/03/2011 0.68p 0.68p 0.66p 0.68p 780
10/03/2011 0.68p 0.68p 0.66p 0.68p 2947
09/03/2011 0.68p 0.68p 0.66p 0.68p 559
08/03/2011 0.65p 0.68p 0.68p 0.68p 641
07/03/2011 0.65p 0.65p 0.64p 0.65p 100
04/03/2011 0.65p 0.65p 0.64p 0.65p 50
03/03/2011 0.65p 0.65p 0.64p 0.65p 0
02/03/2011 0.65p 0.65p 0.64p 0.65p 42
01/03/2011 0.65p 0.65p 0.64p 0.65p 0
28/02/2011 0.65p 0.65p 0.64p 0.65p 25
25/02/2011 0.68p 0.65p 0.60p 0.65p 0
24/02/2011 0.65p 0.65p 0.64p 0.65p 100
23/02/2011 0.63p 0.65p 0.65p 0.65p 2500
22/02/2011 0.63p 0.65p 0.63p 0.63p 764
21/02/2011 0.63p 0.63p 0.63p 0.63p 0
18/02/2011 0.63p 0.63p 0.58p 0.63p 0
17/02/2011 0.63p 0.63p 0.58p 0.63p 105
16/02/2011 0.63p 0.63p 0.58p 0.63p 0
15/02/2011 0.63p 0.63p 0.58p 0.63p 0
14/02/2011 0.63p 0.63p 0.58p 0.63p 100
11/02/2011 0.63p 0.66p 0.63p 0.63p 0
10/02/2011 0.66p 0.66p 0.63p 0.63p 375
09/02/2011 0.59p 0.63p 0.58p 0.63p 105
08/02/2011 0.59p 0.63p 0.59p 0.63p 200
07/02/2011 0.63p 0.67p 0.63p 0.63p 0
04/02/2011 0.67p 0.67p 0.63p 0.63p 2000
03/02/2011 0.58p 0.63p 0.58p 0.63p 1000
02/02/2011 0.63p 0.63p 0.63p 0.63p 0
01/02/2011 0.63p 0.63p 0.63p 0.63p 0
31/01/2011 0.63p 0.63p 0.63p 0.63p 0
28/01/2011 0.63p 0.63p 0.63p 0.63p 0
27/01/2011 0.63p 0.63p 0.63p 0.63p 0
26/01/2011 0.63p 0.63p 0.58p 0.63p 224
25/01/2011 0.63p 0.63p 0.63p 0.63p 0
24/01/2011 0.57p 0.63p 0.57p 0.63p 6000
21/01/2011 0.57p 0.58p 0.57p 0.57p 114

*Close Price adjusted for both dividends and splits