Catena Group (CTNA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/01/2011 0.57p 0.57p 0.57p 0.57p 0
19/01/2011 0.57p 0.58p 0.57p 0.57p 31
18/01/2011 0.57p 0.57p 0.57p 0.57p 0
17/01/2011 0.00p 0.57p 0.57p 0.57p 0
14/01/2011 0.00p 0.57p 0.57p 0.57p 0
13/01/2011 0.57p 0.57p 0.47p 0.57p 0
12/01/2011 0.57p 0.57p 0.55p 0.57p 0
11/01/2011 0.57p 0.57p 0.55p 0.57p 0
10/01/2011 0.57p 0.57p 0.57p 0.57p 0
07/01/2011 0.55p 0.60p 0.55p 0.57p 14214
06/01/2011 0.60p 0.60p 0.50p 0.55p 320
05/01/2011 0.60p 0.60p 0.55p 0.60p 6000
04/01/2011 0.65p 0.65p 0.50p 0.65p 3410
31/12/2010 0.65p 0.65p 0.65p 0.65p 0
30/12/2010 0.65p 0.65p 0.65p 0.65p 0
29/12/2010 0.65p 0.65p 0.62p 0.65p 1731
24/12/2010 0.65p 0.65p 0.62p 0.65p 200
23/12/2010 0.65p 0.65p 0.65p 0.65p 0
22/12/2010 0.65p 0.65p 0.65p 0.65p 0
21/12/2010 0.65p 0.65p 0.65p 0.65p 0
20/12/2010 0.65p 0.65p 0.62p 0.65p 25
17/12/2010 0.65p 0.65p 0.65p 0.65p 0
16/12/2010 0.65p 0.65p 0.55p 0.65p 231
15/12/2010 0.65p 0.65p 0.65p 0.65p 0
14/12/2010 0.65p 0.65p 0.65p 0.65p 0
13/12/2010 0.65p 0.65p 0.62p 0.65p 250
10/12/2010 0.65p 0.65p 0.65p 0.65p 0
09/12/2010 0.65p 0.65p 0.55p 0.65p 9
08/12/2010 0.65p 0.65p 0.55p 0.65p 1400
07/12/2010 0.65p 0.65p 0.55p 0.65p 36300
06/12/2010 0.65p 0.65p 0.65p 0.65p 0
03/12/2010 0.65p 0.65p 0.56p 0.65p 2500
02/12/2010 0.63p 0.65p 0.63p 0.65p 0
01/12/2010 0.63p 0.63p 0.63p 0.63p 0
30/11/2010 0.63p 0.63p 0.63p 0.63p 0
29/11/2010 0.63p 0.63p 0.63p 0.63p 0
26/11/2010 0.65p 0.65p 0.56p 0.63p 408
25/11/2010 0.65p 0.65p 0.65p 0.65p 0
24/11/2010 0.65p 0.65p 0.56p 0.65p 40
23/11/2010 0.65p 0.65p 0.65p 0.65p 0
22/11/2010 0.65p 0.65p 0.65p 0.65p 0
19/11/2010 0.65p 0.65p 0.55p 0.65p 13
18/11/2010 0.65p 0.65p 0.65p 0.65p 0
17/11/2010 0.65p 0.65p 0.58p 0.65p 356
16/11/2010 0.65p 0.65p 0.65p 0.65p 0
15/11/2010 0.65p 0.65p 0.65p 0.65p 0
12/11/2010 0.65p 0.71p 0.65p 0.65p 200
11/11/2010 0.65p 0.65p 0.65p 0.65p 0
10/11/2010 0.65p 0.65p 0.65p 0.65p 0
09/11/2010 0.65p 0.65p 0.65p 0.65p 0
08/11/2010 0.65p 0.65p 0.55p 0.65p 1885
05/11/2010 0.65p 0.65p 0.65p 0.65p 0
04/11/2010 0.65p 0.65p 0.65p 0.65p 0
03/11/2010 0.50p 0.71p 0.50p 0.65p 4229
02/11/2010 0.50p 0.50p 0.50p 0.50p 0
01/11/2010 0.50p 0.50p 0.47p 0.50p 750
29/10/2010 0.47p 0.55p 0.47p 0.50p 1000
28/10/2010 0.47p 0.47p 0.41p 0.47p 55
27/10/2010 0.47p 0.50p 0.45p 0.47p 3000
26/10/2010 0.47p 0.47p 0.41p 0.47p 23
25/10/2010 0.47p 0.47p 0.41p 0.47p 661
22/10/2010 0.47p 0.47p 0.47p 0.47p 0
21/10/2010 0.47p 0.47p 0.47p 0.47p 0
20/10/2010 0.47p 0.47p 0.47p 0.47p 0
19/10/2010 0.47p 0.47p 0.41p 0.47p 300
18/10/2010 0.47p 0.47p 0.47p 0.47p 0
15/10/2010 0.47p 0.47p 0.47p 0.47p 0
14/10/2010 0.47p 0.47p 0.47p 0.47p 0
13/10/2010 0.47p 0.47p 0.47p 0.47p 0
12/10/2010 0.47p 0.47p 0.40p 0.47p 1000
11/10/2010 0.47p 0.49p 0.47p 0.47p 1000
08/10/2010 0.47p 0.47p 0.47p 0.47p 0
07/10/2010 0.47p 0.47p 0.47p 0.47p 0
06/10/2010 0.47p 0.47p 0.40p 0.47p 275
05/10/2010 0.47p 0.47p 0.47p 0.47p 0
04/10/2010 0.47p 0.47p 0.47p 0.47p 0
01/10/2010 0.47p 0.47p 0.47p 0.47p 0
30/09/2010 0.47p 0.47p 0.47p 0.47p 0
29/09/2010 0.47p 0.47p 0.47p 0.47p 0
28/09/2010 0.47p 0.47p 0.47p 0.47p 0
27/09/2010 0.47p 0.47p 0.47p 0.47p 0
24/09/2010 0.47p 0.47p 0.47p 0.47p 0
23/09/2010 0.47p 0.47p 0.47p 0.47p 0
22/09/2010 0.47p 0.47p 0.47p 0.47p 0
21/09/2010 0.47p 0.47p 0.40p 0.47p 340
20/09/2010 0.47p 0.47p 0.47p 0.47p 0
17/09/2010 0.47p 0.47p 0.47p 0.47p 0
16/09/2010 0.47p 0.50p 0.47p 0.47p 267
15/09/2010 0.52p 0.52p 0.40p 0.47p 287
14/09/2010 0.52p 0.52p 0.52p 0.52p 0
13/09/2010 0.52p 0.52p 0.40p 0.52p 250
10/09/2010 0.52p 0.52p 0.52p 0.52p 0
09/09/2010 0.52p 0.52p 0.52p 0.52p 0
08/09/2010 0.52p 0.52p 0.52p 0.52p 0
07/09/2010 0.52p 0.52p 0.52p 0.52p 0
06/09/2010 0.52p 0.52p 0.52p 0.52p 0
03/09/2010 0.52p 0.52p 0.52p 0.52p 0
02/09/2010 0.52p 0.52p 0.52p 0.52p 0
01/09/2010 0.52p 0.52p 0.52p 0.52p 0
31/08/2010 0.52p 0.52p 0.40p 0.52p 132
27/08/2010 0.52p 0.52p 0.52p 0.52p 0
26/08/2010 0.52p 0.52p 0.52p 0.52p 0
25/08/2010 0.52p 0.52p 0.52p 0.52p 0
24/08/2010 0.47p 0.52p 0.47p 0.52p 0
23/08/2010 0.47p 0.47p 0.47p 0.47p 0
20/08/2010 0.47p 0.47p 0.47p 0.47p 0
19/08/2010 0.50p 0.50p 0.47p 0.47p 0
18/08/2010 0.50p 0.50p 0.50p 0.50p 0
17/08/2010 0.50p 0.50p 0.50p 0.50p 0
16/08/2010 0.50p 0.50p 0.45p 0.50p 50
13/08/2010 0.50p 0.50p 0.50p 0.50p 0
12/08/2010 0.50p 0.50p 0.45p 0.50p 5
11/08/2010 0.50p 0.50p 0.50p 0.50p 0
10/08/2010 0.50p 0.50p 0.45p 0.50p 45
09/08/2010 0.60p 0.60p 0.50p 0.60p 44
06/08/2010 0.63p 0.63p 0.63p 0.63p 0
05/08/2010 0.63p 0.63p 0.45p 0.63p 500
04/08/2010 0.63p 0.63p 0.63p 0.63p 0
03/08/2010 0.63p 0.63p 0.63p 0.63p 0
02/08/2010 0.63p 0.63p 0.63p 0.63p 0
30/07/2010 0.63p 0.63p 0.63p 0.63p 0
29/07/2010 0.63p 0.63p 0.50p 0.63p 44
28/07/2010 0.63p 0.63p 0.63p 0.63p 0
27/07/2010 0.63p 0.63p 0.63p 0.63p 0
26/07/2010 0.63p 0.63p 0.63p 0.63p 1237
23/07/2010 0.63p 0.63p 0.63p 0.63p 0
22/07/2010 0.63p 0.63p 0.63p 0.63p 0
21/07/2010 0.63p 0.63p 0.63p 0.63p 0
20/07/2010 0.63p 0.63p 0.63p 0.63p 0
19/07/2010 0.63p 0.63p 0.50p 0.63p 61
16/07/2010 0.63p 0.63p 0.63p 0.63p 0
15/07/2010 0.63p 0.63p 0.63p 0.63p 0
14/07/2010 0.63p 0.63p 0.50p 0.63p 30
13/07/2010 0.63p 0.63p 0.63p 0.63p 0
12/07/2010 0.63p 0.63p 0.63p 0.63p 0
09/07/2010 0.57p 0.63p 0.52p 0.63p 2455
08/07/2010 0.57p 0.57p 0.40p 0.57p 510
07/07/2010 0.57p 0.57p 0.57p 0.57p 0
06/07/2010 0.57p 0.57p 0.57p 0.57p 0
05/07/2010 0.57p 0.57p 0.57p 0.57p 0
02/07/2010 0.57p 0.57p 0.57p 0.57p 0
01/07/2010 0.57p 0.57p 0.57p 0.57p 0
30/06/2010 0.57p 0.57p 0.57p 0.57p 0
29/06/2010 0.57p 0.57p 0.57p 0.57p 0
28/06/2010 0.57p 0.57p 0.57p 0.57p 0
25/06/2010 0.57p 0.57p 0.57p 0.57p 0
24/06/2010 0.57p 0.57p 0.57p 0.57p 0
23/06/2010 0.57p 0.57p 0.57p 0.57p 0
22/06/2010 0.57p 0.57p 0.57p 0.57p 0
21/06/2010 0.57p 0.57p 0.57p 0.57p 0
18/06/2010 0.57p 0.57p 0.50p 0.57p 30
17/06/2010 0.57p 0.57p 0.57p 0.57p 0
16/06/2010 0.57p 0.57p 0.50p 0.57p 30
15/06/2010 0.57p 0.57p 0.57p 0.57p 0
14/06/2010 0.57p 0.57p 0.52p 0.57p 14
11/06/2010 0.57p 0.57p 0.57p 0.57p 0
10/06/2010 0.57p 0.57p 0.57p 0.57p 0
09/06/2010 0.57p 0.57p 0.57p 0.57p 0
08/06/2010 0.57p 0.57p 0.57p 0.57p 0
07/06/2010 0.57p 0.57p 0.57p 0.57p 0
04/06/2010 0.57p 0.57p 0.57p 0.57p 0
03/06/2010 0.57p 0.57p 0.57p 0.57p 0
02/06/2010 0.57p 0.57p 0.57p 0.57p 0
01/06/2010 0.57p 0.57p 0.57p 0.57p 0
28/05/2010 0.57p 0.57p 0.57p 0.57p 0
27/05/2010 0.57p 0.57p 0.52p 0.57p 10
26/05/2010 0.57p 0.63p 0.50p 0.57p 10
25/05/2010 0.57p 0.57p 0.57p 0.57p 0
24/05/2010 0.57p 0.57p 0.57p 0.57p 0
21/05/2010 0.57p 0.57p 0.57p 0.57p 0
20/05/2010 0.63p 0.63p 0.57p 0.57p 644
19/05/2010 0.63p 0.63p 0.50p 0.63p 24
18/05/2010 0.63p 0.63p 0.63p 0.63p 0
17/05/2010 0.63p 0.63p 0.63p 0.63p 0
14/05/2010 0.63p 0.63p 0.50p 0.63p 2
13/05/2010 0.63p 0.63p 0.63p 0.63p 0
12/05/2010 0.63p 0.63p 0.63p 0.63p 0
11/05/2010 0.63p 0.63p 0.63p 0.63p 0
10/05/2010 0.63p 0.63p 0.40p 0.63p 1661
07/05/2010 0.63p 0.63p 0.50p 0.63p 534
06/05/2010 0.63p 0.63p 0.63p 0.63p 0
05/05/2010 0.63p 0.63p 0.63p 0.63p 0
04/05/2010 0.63p 0.63p 0.63p 0.63p 0
30/04/2010 0.63p 0.63p 0.63p 0.63p 0
29/04/2010 0.63p 0.63p 0.50p 0.63p 256
28/04/2010 0.63p 0.63p 0.63p 0.63p 0
27/04/2010 0.63p 0.63p 0.63p 0.63p 0
26/04/2010 0.55p 0.63p 0.54p 0.63p 1040
23/04/2010 0.55p 0.55p 0.55p 0.55p 0
22/04/2010 0.55p 0.55p 0.55p 0.55p 0
21/04/2010 0.55p 0.55p 0.55p 0.55p 0
20/04/2010 0.55p 0.55p 0.55p 0.55p 0
19/04/2010 0.55p 0.55p 0.55p 0.55p 0
16/04/2010 0.55p 0.55p 0.55p 0.55p 0
15/04/2010 0.55p 0.55p 0.55p 0.55p 0
14/04/2010 0.55p 0.55p 0.55p 0.55p 0
13/04/2010 0.55p 0.55p 0.50p 0.55p 8
12/04/2010 0.55p 0.55p 0.55p 0.55p 0
09/04/2010 0.55p 0.55p 0.50p 0.55p 15
08/04/2010 0.63p 0.63p 0.50p 0.55p 35

*Close Price adjusted for both dividends and splits