Catena Group (CTNA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/04/2010 0.63p 0.63p 0.63p 0.63p 0
06/04/2010 0.63p 0.63p 0.63p 0.63p 0
01/04/2010 0.63p 0.63p 0.63p 0.63p 0
31/03/2010 0.63p 0.63p 0.63p 0.63p 0
30/03/2010 0.63p 0.63p 0.54p 0.63p 1034
29/03/2010 0.63p 0.63p 0.63p 0.63p 0
26/03/2010 0.63p 0.63p 0.63p 0.63p 0
25/03/2010 0.63p 0.63p 0.50p 0.63p 49
24/03/2010 0.63p 0.63p 0.63p 0.63p 0
23/03/2010 0.63p 0.63p 0.50p 0.63p 47
22/03/2010 0.63p 0.63p 0.63p 0.63p 0
19/03/2010 0.63p 0.63p 0.63p 0.63p 0
18/03/2010 0.63p 0.63p 0.63p 0.63p 0
17/03/2010 0.63p 0.63p 0.54p 0.63p 1849
16/03/2010 0.63p 0.63p 0.63p 0.63p 0
15/03/2010 0.63p 0.63p 0.63p 0.63p 0
12/03/2010 0.63p 0.63p 0.63p 0.63p 0
11/03/2010 0.63p 0.63p 0.63p 0.63p 0
10/03/2010 0.63p 0.63p 0.63p 0.63p 0
09/03/2010 0.63p 0.63p 0.63p 0.63p 0
08/03/2010 0.63p 0.63p 0.63p 0.63p 0
05/03/2010 0.63p 0.63p 0.63p 0.63p 0
04/03/2010 0.63p 0.63p 0.63p 0.63p 0
03/03/2010 0.63p 0.63p 0.63p 0.63p 0
02/03/2010 0.63p 0.63p 0.63p 0.63p 0
01/03/2010 0.63p 0.63p 0.63p 0.63p 0
26/02/2010 0.63p 0.63p 0.63p 0.63p 0
25/02/2010 0.63p 0.63p 0.63p 0.63p 0
24/02/2010 0.63p 0.63p 0.63p 0.63p 0
23/02/2010 0.63p 0.63p 0.63p 0.63p 0
22/02/2010 0.63p 0.63p 0.63p 0.63p 0
19/02/2010 0.63p 0.63p 0.63p 0.63p 0
18/02/2010 0.63p 0.63p 0.54p 0.63p 1000
17/02/2010 0.65p 0.65p 0.50p 0.63p 86
16/02/2010 0.65p 0.65p 0.65p 0.65p 0
15/02/2010 0.65p 0.65p 0.55p 0.65p 9
12/02/2010 0.65p 0.65p 0.57p 0.65p 750
11/02/2010 0.65p 0.65p 0.65p 0.65p 0
10/02/2010 0.65p 0.65p 0.65p 0.65p 0
09/02/2010 0.65p 0.65p 0.65p 0.65p 0
08/02/2010 0.65p 0.65p 0.55p 0.65p 21
05/02/2010 0.65p 0.65p 0.65p 0.65p 0
04/02/2010 0.65p 0.65p 0.65p 0.65p 0
03/02/2010 0.65p 0.65p 0.65p 0.65p 0
02/02/2010 0.65p 0.65p 0.65p 0.65p 0
01/02/2010 0.65p 0.65p 0.65p 0.65p 0
29/01/2010 0.65p 0.65p 0.55p 0.65p 80
28/01/2010 0.65p 0.65p 0.65p 0.65p 0
27/01/2010 0.65p 0.65p 0.65p 0.65p 0
26/01/2010 0.65p 0.65p 0.58p 0.65p 200
25/01/2010 0.65p 0.65p 0.65p 0.65p 0
22/01/2010 0.65p 0.65p 0.65p 0.65p 0
21/01/2010 0.65p 0.65p 0.65p 0.65p 0
20/01/2010 0.65p 0.65p 0.65p 0.65p 0
19/01/2010 0.65p 0.65p 0.65p 0.65p 0
18/01/2010 0.65p 0.65p 0.65p 0.65p 0
15/01/2010 0.65p 0.65p 0.55p 0.65p 182
14/01/2010 0.65p 0.65p 0.65p 0.65p 0
13/01/2010 0.65p 0.65p 0.65p 0.65p 0
12/01/2010 0.65p 0.65p 0.65p 0.65p 0
11/01/2010 0.65p 0.65p 0.65p 0.65p 0
08/01/2010 0.65p 0.65p 0.65p 0.65p 0
07/01/2010 0.65p 0.65p 0.65p 0.65p 0
06/01/2010 0.65p 0.65p 0.65p 0.65p 0
05/01/2010 0.65p 0.65p 0.65p 0.65p 0
04/01/2010 0.65p 0.65p 0.65p 0.65p 0
31/12/2009 0.65p 0.65p 0.65p 0.65p 0
30/12/2009 0.65p 0.65p 0.65p 0.65p 0
29/12/2009 0.63p 0.65p 0.63p 0.65p 0
24/12/2009 0.65p 0.65p 0.65p 0.65p 0
23/12/2009 0.65p 0.65p 0.65p 0.65p 0
22/12/2009 0.65p 0.65p 0.65p 0.65p 0
21/12/2009 0.72p 0.72p 0.50p 0.65p 1166
18/12/2009 0.72p 0.72p 0.60p 0.72p 170
17/12/2009 0.72p 0.72p 0.72p 0.72p 0
16/12/2009 0.72p 0.72p 0.72p 0.72p 0
15/12/2009 0.72p 0.72p 0.72p 0.72p 0
14/12/2009 0.72p 0.72p 0.72p 0.72p 0
11/12/2009 0.72p 0.72p 0.72p 0.72p 0
10/12/2009 0.72p 0.72p 0.72p 0.72p 0
09/12/2009 0.72p 0.72p 0.72p 0.72p 0
08/12/2009 0.72p 0.72p 0.72p 0.72p 0
07/12/2009 0.72p 0.72p 0.72p 0.72p 0
04/12/2009 0.72p 0.72p 0.72p 0.72p 0
03/12/2009 0.72p 0.72p 0.72p 0.72p 0
02/12/2009 0.72p 0.72p 0.72p 0.72p 0
01/12/2009 0.72p 0.72p 0.72p 0.72p 0
30/11/2009 0.72p 0.72p 0.72p 0.72p 0
27/11/2009 0.72p 0.72p 0.60p 0.72p 80
26/11/2009 0.72p 0.72p 0.72p 0.72p 0
25/11/2009 0.70p 0.72p 0.70p 0.72p 0
24/11/2009 0.72p 0.72p 0.60p 0.72p 400
23/11/2009 0.72p 0.72p 0.72p 0.72p 0
20/11/2009 0.72p 0.72p 0.72p 0.72p 0
19/11/2009 0.72p 0.72p 0.72p 0.72p 0
18/11/2009 0.72p 0.72p 0.72p 0.72p 0
17/11/2009 0.72p 0.72p 0.72p 0.72p 0
16/11/2009 0.72p 0.72p 0.72p 0.72p 0
13/11/2009 0.72p 0.72p 0.72p 0.72p 0
12/11/2009 0.72p 0.72p 0.72p 0.72p 0
11/11/2009 0.72p 0.72p 0.72p 0.72p 0
10/11/2009 0.72p 0.72p 0.72p 0.72p 0
09/11/2009 0.72p 0.72p 0.60p 0.72p 68
06/11/2009 0.72p 0.72p 0.72p 0.72p 0
05/11/2009 0.72p 0.72p 0.72p 0.72p 0
04/11/2009 0.72p 0.72p 0.60p 0.72p 3
03/11/2009 0.72p 0.72p 0.60p 0.72p 58
02/11/2009 0.72p 0.72p 0.60p 0.72p 58
30/10/2009 0.72p 0.72p 0.72p 0.72p 0
29/10/2009 0.72p 0.72p 0.60p 0.72p 100
28/10/2009 0.72p 0.72p 0.60p 0.72p 802
27/10/2009 0.72p 0.72p 0.72p 0.72p 0
26/10/2009 0.72p 0.72p 0.72p 0.72p 0
23/10/2009 0.72p 0.72p 0.72p 0.72p 0
22/10/2009 0.72p 0.72p 0.72p 0.72p 0
21/10/2009 0.72p 0.72p 0.72p 0.72p 0
20/10/2009 0.72p 0.72p 0.60p 0.72p 439
19/10/2009 0.72p 0.72p 0.72p 0.72p 0
16/10/2009 0.72p 0.72p 0.72p 0.72p 0
15/10/2009 0.72p 0.72p 0.72p 0.72p 0
14/10/2009 0.72p 0.72p 0.72p 0.72p 0
13/10/2009 0.72p 0.72p 0.72p 0.72p 0
12/10/2009 0.72p 0.72p 0.72p 0.72p 0
09/10/2009 0.72p 0.72p 0.72p 0.72p 0
08/10/2009 0.72p 0.72p 0.60p 0.72p 231
07/10/2009 0.72p 0.72p 0.72p 0.72p 0
06/10/2009 0.72p 0.72p 0.72p 0.72p 0
05/10/2009 0.72p 0.72p 0.72p 0.72p 0
02/10/2009 0.72p 0.72p 0.72p 0.72p 0
01/10/2009 0.72p 0.72p 0.72p 0.72p 0
30/09/2009 0.72p 0.72p 0.72p 0.72p 0
29/09/2009 0.72p 0.72p 0.72p 0.72p 0
28/09/2009 0.72p 0.72p 0.72p 0.72p 0
25/09/2009 0.72p 0.72p 0.72p 0.72p 0
24/09/2009 0.72p 0.72p 0.72p 0.72p 0
23/09/2009 0.72p 0.72p 0.72p 0.72p 0
22/09/2009 0.72p 0.72p 0.72p 0.72p 0
21/09/2009 0.72p 0.72p 0.72p 0.72p 0
18/09/2009 0.72p 0.72p 0.72p 0.72p 0
17/09/2009 0.72p 0.72p 0.72p 0.72p 0
16/09/2009 0.72p 0.72p 0.72p 0.72p 0
15/09/2009 0.72p 0.72p 0.60p 0.72p 451
14/09/2009 0.72p 0.72p 0.72p 0.72p 0
11/09/2009 0.72p 0.72p 0.60p 0.72p 113
10/09/2009 0.75p 0.72p 0.60p 0.72p 793
09/09/2009 0.75p 0.75p 0.61p 0.75p 966
08/09/2009 0.75p 0.75p 0.75p 0.75p 0
07/09/2009 0.75p 0.75p 0.75p 0.75p 0
04/09/2009 0.75p 0.75p 0.75p 0.75p 0
03/09/2009 0.75p 0.75p 0.75p 0.75p 0
02/09/2009 0.75p 0.75p 0.75p 0.75p 0
01/09/2009 0.75p 0.75p 0.75p 0.75p 0
28/08/2009 0.75p 0.75p 0.75p 0.75p 0
27/08/2009 0.75p 0.75p 0.75p 0.75p 0
26/08/2009 0.75p 0.75p 0.75p 0.75p 0
25/08/2009 0.75p 0.75p 0.75p 0.75p 0
24/08/2009 0.75p 0.75p 0.40p 0.75p 1257
21/08/2009 0.75p 0.75p 0.75p 0.75p 0
20/08/2009 0.75p 0.75p 0.75p 0.75p 0
19/08/2009 0.75p 0.75p 0.75p 0.75p 0
18/08/2009 0.75p 0.75p 0.75p 0.75p 0
17/08/2009 0.75p 0.75p 0.75p 0.75p 22
14/08/2009 0.75p 0.75p 0.75p 0.75p 0
13/08/2009 0.75p 0.75p 0.75p 0.75p 0
12/08/2009 0.75p 0.75p 0.75p 0.75p 0
11/08/2009 0.75p 0.75p 0.75p 0.75p 0
10/08/2009 0.75p 0.75p 0.75p 0.75p 0
07/08/2009 0.75p 0.75p 0.75p 0.75p 46
06/08/2009 0.75p 0.75p 0.75p 0.75p 0
05/08/2009 0.75p 0.75p 0.75p 0.75p 0
04/08/2009 0.75p 0.75p 0.75p 0.75p 21
03/08/2009 0.75p 0.75p 0.75p 0.75p 0
31/07/2009 0.75p 0.75p 0.75p 0.75p 0
30/07/2009 0.75p 0.75p 0.75p 0.75p 1127
29/07/2009 0.75p 0.75p 0.75p 0.75p 364
28/07/2009 0.75p 0.75p 0.75p 0.75p 0
27/07/2009 0.75p 0.75p 0.75p 0.75p 0
24/07/2009 0.75p 0.75p 0.75p 0.75p 513
23/07/2009 0.75p 0.75p 0.75p 0.75p 370
22/07/2009 0.75p 0.75p 0.75p 0.75p 0
21/07/2009 0.75p 0.75p 0.75p 0.75p 0
20/07/2009 0.75p 0.75p 0.75p 0.75p 0
17/07/2009 0.75p 0.75p 0.75p 0.75p 0
16/07/2009 0.75p 0.75p 0.75p 0.75p 0
15/07/2009 0.75p 0.75p 0.75p 0.75p 0
14/07/2009 0.75p 0.75p 0.75p 0.75p 126
13/07/2009 0.75p 0.75p 0.75p 0.75p 0
10/07/2009 0.75p 0.75p 0.75p 0.75p 0
09/07/2009 0.75p 0.75p 0.75p 0.75p 0
08/07/2009 0.75p 0.75p 0.75p 0.75p 0
07/07/2009 0.75p 0.75p 0.75p 0.75p 0
06/07/2009 0.75p 0.75p 0.75p 0.75p 14
03/07/2009 0.75p 0.75p 0.75p 0.75p 0
02/07/2009 0.75p 0.75p 0.75p 0.75p 25455
01/07/2009 0.75p 0.75p 0.75p 0.75p 0
30/06/2009 0.75p 0.75p 0.75p 0.75p 0
29/06/2009 0.75p 0.75p 0.75p 0.75p 468
26/06/2009 0.75p 0.75p 0.75p 0.75p 0
25/06/2009 0.75p 0.75p 0.75p 0.75p 0
24/06/2009 0.75p 0.75p 0.75p 0.75p 0

*Close Price adjusted for both dividends and splits