Catena Group (CTNA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/09/2008 2.38p 2.38p 2.38p 2.38p 150
04/09/2008 2.38p 2.38p 2.38p 2.38p 272
03/09/2008 2.38p 2.38p 2.38p 2.38p 0
02/09/2008 2.38p 2.38p 2.38p 2.38p 0
01/09/2008 2.38p 2.38p 2.38p 2.38p 22
29/08/2008 2.38p 2.38p 2.38p 2.38p 0
28/08/2008 2.38p 2.38p 2.38p 2.38p 0
27/08/2008 2.38p 2.38p 2.38p 2.38p 125
26/08/2008 2.38p 2.38p 2.38p 2.38p 0
22/08/2008 2.38p 2.38p 2.38p 2.38p 4
21/08/2008 2.38p 2.38p 2.38p 2.38p 0
20/08/2008 2.38p 2.38p 2.38p 2.38p 18
19/08/2008 2.38p 2.38p 2.25p 2.38p 0
18/08/2008 2.38p 2.38p 2.38p 2.38p 200
15/08/2008 2.38p 2.38p 2.38p 2.38p 0
14/08/2008 2.38p 2.38p 2.38p 2.38p 0
13/08/2008 2.38p 2.38p 2.38p 2.38p 0
12/08/2008 2.38p 2.38p 2.38p 2.38p 0
11/08/2008 2.38p 2.38p 2.38p 2.38p 18
08/08/2008 2.38p 2.38p 2.38p 2.38p 0
07/08/2008 2.38p 2.38p 2.38p 2.38p 0
06/08/2008 2.38p 2.38p 2.38p 2.38p 0
05/08/2008 2.38p 2.38p 2.38p 2.38p 0
04/08/2008 2.38p 2.38p 2.38p 2.38p 0
01/08/2008 2.38p 2.38p 2.38p 2.38p 0
31/07/2008 2.38p 2.38p 2.38p 2.38p 0
30/07/2008 2.38p 2.38p 2.38p 2.38p 0
29/07/2008 2.38p 2.38p 2.38p 2.38p 0
28/07/2008 2.38p 2.38p 2.38p 2.38p 13
25/07/2008 2.50p 2.50p 2.38p 2.38p 200
24/07/2008 2.38p 2.38p 2.38p 2.38p 0
23/07/2008 2.38p 2.38p 2.38p 2.38p 0
22/07/2008 2.38p 2.38p 2.38p 2.38p 58
21/07/2008 2.38p 2.38p 2.38p 2.38p 0
18/07/2008 2.38p 2.38p 2.38p 2.38p 0
17/07/2008 2.50p 2.50p 2.38p 2.38p 0
16/07/2008 2.38p 2.38p 2.38p 2.38p 0
15/07/2008 2.38p 2.38p 2.38p 2.38p 0
14/07/2008 2.38p 2.38p 2.38p 2.38p 0
11/07/2008 2.50p 2.50p 2.38p 2.38p 332
10/07/2008 2.50p 2.75p 2.50p 2.50p 0
09/07/2008 2.63p 2.75p 2.50p 2.50p 125
08/07/2008 2.63p 2.63p 2.50p 2.63p 70
07/07/2008 2.63p 2.75p 2.63p 2.63p 23
04/07/2008 2.63p 2.63p 2.63p 2.63p 0
03/07/2008 2.75p 2.75p 2.63p 2.63p 0
02/07/2008 2.63p 2.75p 2.63p 2.63p 0
01/07/2008 2.63p 2.63p 2.63p 2.63p 0
30/06/2008 2.75p 2.75p 2.63p 2.63p 0
27/06/2008 2.63p 2.75p 2.63p 2.63p 0
26/06/2008 2.63p 2.63p 2.63p 2.63p 0
25/06/2008 2.63p 2.63p 2.63p 2.63p 0
24/06/2008 2.75p 2.75p 2.63p 2.63p 0
23/06/2008 2.75p 2.75p 2.63p 2.75p 0
20/06/2008 2.75p 2.75p 2.75p 2.75p 0
19/06/2008 2.75p 2.75p 2.75p 2.75p 2000
18/06/2008 2.75p 2.75p 2.75p 2.75p 0
17/06/2008 2.75p 2.75p 2.75p 2.75p 800
16/06/2008 2.75p 2.75p 2.75p 2.75p 326
13/06/2008 2.75p 2.75p 2.75p 2.75p 13
12/06/2008 2.75p 2.75p 2.63p 2.75p 0
11/06/2008 2.75p 2.75p 2.75p 2.75p 1120
10/06/2008 2.75p 2.75p 2.50p 2.75p 182
09/06/2008 2.75p 2.75p 2.75p 2.75p 0
06/06/2008 2.75p 2.75p 2.75p 2.75p 0
05/06/2008 2.75p 2.75p 2.75p 2.75p 0
04/06/2008 2.88p 2.88p 2.75p 2.75p 24
03/06/2008 2.88p 2.88p 2.88p 2.88p 0
02/06/2008 2.88p 2.88p 2.75p 2.88p 21
30/05/2008 2.88p 2.88p 2.88p 2.88p 0
29/05/2008 2.88p 2.88p 2.88p 2.88p 0
28/05/2008 2.88p 2.88p 2.88p 2.88p 200
27/05/2008 2.88p 2.88p 2.75p 2.88p 0
23/05/2008 2.88p 2.88p 2.88p 2.88p 0
22/05/2008 2.88p 2.88p 2.88p 2.88p 0
21/05/2008 2.88p 2.88p 2.88p 2.88p 20
20/05/2008 2.88p 2.88p 2.88p 2.88p 0
19/05/2008 2.88p 2.88p 2.88p 2.88p 0
16/05/2008 2.75p 2.88p 2.75p 2.88p 0
15/05/2008 2.88p 2.88p 2.88p 2.88p 25
14/05/2008 2.88p 2.88p 2.88p 2.88p 0
13/05/2008 2.88p 2.88p 2.88p 2.88p 0
12/05/2008 2.88p 2.88p 2.88p 2.88p 31
09/05/2008 2.75p 2.88p 2.75p 2.88p 0
08/05/2008 2.88p 2.88p 2.88p 2.88p 35
07/05/2008 2.88p 2.88p 2.88p 2.88p 0
06/05/2008 2.75p 2.88p 2.75p 2.88p 0
02/05/2008 2.88p 2.88p 2.88p 2.88p 0
01/05/2008 2.88p 2.88p 2.75p 2.88p 120
30/04/2008 2.88p 2.88p 2.75p 2.88p 0
29/04/2008 2.75p 2.88p 2.75p 2.88p 0
28/04/2008 2.88p 2.88p 2.88p 2.88p 0
25/04/2008 2.88p 2.88p 2.88p 2.88p 40
24/04/2008 2.88p 2.88p 2.75p 2.88p 300
23/04/2008 2.88p 2.88p 2.75p 2.88p 40
22/04/2008 2.50p 2.88p 2.50p 2.88p 2090
21/04/2008 2.50p 2.50p 2.50p 2.50p 0
18/04/2008 2.50p 2.75p 2.50p 2.50p 40
17/04/2008 3.00p 3.00p 2.50p 2.50p 645
16/04/2008 3.00p 3.00p 2.75p 3.00p 0
15/04/2008 3.00p 3.00p 2.75p 3.00p 0
14/04/2008 3.00p 3.00p 3.00p 3.00p 0
11/04/2008 3.00p 3.00p 2.75p 3.00p 0
10/04/2008 3.00p 3.00p 3.00p 3.00p 19
09/04/2008 3.00p 3.00p 2.75p 3.00p 0
08/04/2008 3.00p 3.00p 3.00p 3.00p 150
07/04/2008 3.00p 3.00p 3.00p 3.00p 0
04/04/2008 3.00p 3.00p 2.75p 3.00p 40
03/04/2008 3.00p 3.00p 2.75p 3.00p 0
02/04/2008 3.00p 3.00p 3.00p 3.00p 0
01/04/2008 2.75p 3.00p 2.75p 3.00p 0
31/03/2008 3.00p 3.00p 3.00p 3.00p 500
28/03/2008 3.00p 3.00p 3.00p 3.00p 24
27/03/2008 3.00p 3.00p 2.75p 3.00p 78
26/03/2008 3.00p 3.00p 3.00p 3.00p 0
25/03/2008 3.00p 3.00p 3.00p 3.00p 0
20/03/2008 3.13p 3.13p 3.00p 3.00p 550
19/03/2008 3.13p 3.13p 3.13p 3.13p 0
18/03/2008 3.13p 3.25p 3.13p 3.13p 50
17/03/2008 3.13p 3.25p 3.13p 3.13p 0
14/03/2008 3.13p 3.13p 3.00p 3.13p 0
13/03/2008 3.13p 3.13p 3.13p 3.13p 50
12/03/2008 3.13p 3.25p 3.13p 3.13p 300
11/03/2008 3.13p 3.13p 3.00p 3.13p 124
10/03/2008 3.13p 3.13p 3.13p 3.13p 0
07/03/2008 3.13p 3.13p 3.00p 3.13p 0
06/03/2008 3.13p 3.13p 3.00p 3.13p 3
05/03/2008 3.13p 3.13p 3.00p 3.13p 0
04/03/2008 3.25p 3.25p 3.13p 3.13p 480
03/03/2008 3.25p 3.25p 3.00p 3.25p 50
29/02/2008 3.25p 3.25p 3.25p 3.25p 0
28/02/2008 3.13p 3.25p 3.13p 3.25p 0
27/02/2008 3.25p 3.25p 3.00p 3.25p 0
26/02/2008 3.25p 3.25p 3.25p 3.25p 0
25/02/2008 3.25p 3.25p 3.00p 3.25p 0
22/02/2008 3.25p 3.25p 3.25p 3.25p 0
21/02/2008 3.25p 3.25p 3.00p 3.25p 0
20/02/2008 3.25p 3.25p 3.25p 3.25p 0
19/02/2008 3.25p 3.25p 3.25p 3.25p 0
18/02/2008 3.25p 3.25p 3.25p 3.25p 23
15/02/2008 3.25p 3.25p 3.25p 3.25p 0
14/02/2008 3.25p 3.25p 3.00p 3.25p 60
13/02/2008 3.25p 3.38p 3.25p 3.25p 0
12/02/2008 3.38p 3.38p 3.38p 3.38p 0
11/02/2008 3.38p 3.38p 3.38p 3.38p 30
08/02/2008 3.38p 3.38p 3.38p 3.38p 0
07/02/2008 3.38p 3.38p 3.38p 3.38p 3
06/02/2008 3.38p 3.38p 3.25p 3.38p 200
05/02/2008 3.38p 3.38p 3.38p 3.38p 10
04/02/2008 3.38p 3.38p 3.38p 3.38p 9
01/02/2008 3.38p 3.38p 3.25p 3.38p 0
31/01/2008 3.38p 3.38p 3.38p 3.38p 0
30/01/2008 3.38p 3.38p 3.38p 3.38p 103
29/01/2008 3.38p 3.38p 3.38p 3.38p 0
28/01/2008 3.38p 3.38p 3.25p 3.38p 10
25/01/2008 3.38p 3.38p 3.25p 3.38p 2543
24/01/2008 3.38p 3.38p 3.38p 3.38p 100
23/01/2008 3.50p 3.50p 3.38p 3.38p 410
22/01/2008 3.50p 3.50p 3.25p 3.50p 0
21/01/2008 3.50p 3.50p 3.25p 3.50p 250
18/01/2008 3.50p 3.50p 3.25p 3.50p 0
17/01/2008 3.50p 3.50p 3.50p 3.50p 43
16/01/2008 3.50p 3.50p 3.25p 3.50p 0
15/01/2008 3.50p 3.50p 3.50p 3.50p 0
14/01/2008 3.50p 3.50p 3.50p 3.50p 0
11/01/2008 3.75p 3.75p 3.50p 3.50p 2650
10/01/2008 4.00p 4.00p 3.75p 4.00p 400
09/01/2008 4.00p 4.00p 4.00p 4.00p 81
08/01/2008 4.00p 4.00p 4.00p 4.00p 450
07/01/2008 4.00p 4.00p 4.00p 4.00p 2
04/01/2008 4.00p 4.00p 4.00p 4.00p 100
03/01/2008 4.00p 4.00p 4.00p 4.00p 41
02/01/2008 4.00p 4.00p 4.00p 4.00p 0
31/12/2007 4.00p 4.00p 4.00p 4.00p 0
28/12/2007 4.25p 4.25p 4.00p 4.00p 0
27/12/2007 4.00p 4.00p 4.00p 4.00p 0
24/12/2007 4.00p 4.00p 4.00p 4.00p 0
21/12/2007 4.00p 4.00p 4.00p 4.00p 0
20/12/2007 4.00p 4.00p 3.75p 4.00p 109
19/12/2007 4.25p 4.25p 4.00p 4.00p 43
18/12/2007 4.25p 4.25p 4.25p 4.25p 0
17/12/2007 4.25p 4.25p 4.25p 4.25p 300
14/12/2007 4.25p 4.25p 4.25p 4.25p 20
13/12/2007 4.25p 4.25p 4.25p 4.25p 60
12/12/2007 4.25p 4.25p 4.25p 4.25p 0
11/12/2007 4.25p 4.25p 4.25p 4.25p 568
10/12/2007 4.25p 4.25p 4.25p 4.25p 0
07/12/2007 4.25p 4.25p 4.25p 4.25p 490
06/12/2007 4.25p 4.25p 4.25p 4.25p 124
05/12/2007 4.25p 4.25p 4.25p 4.25p 200
04/12/2007 4.25p 4.25p 4.25p 4.25p 444
03/12/2007 4.25p 4.25p 4.25p 4.25p 0
30/11/2007 4.25p 4.25p 4.25p 4.25p 0
29/11/2007 4.25p 4.25p 4.25p 4.25p 0
28/11/2007 4.25p 4.25p 4.25p 4.25p 0
27/11/2007 4.25p 4.25p 4.25p 4.25p 100
26/11/2007 4.25p 4.25p 4.25p 4.25p 0
23/11/2007 4.25p 4.25p 4.25p 4.25p 0
22/11/2007 4.25p 4.25p 4.25p 4.25p 31
21/11/2007 4.25p 4.25p 4.25p 4.25p 0

*Close Price adjusted for both dividends and splits