Catena Group (CTNA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2004 3.38p 3.38p 3.38p 3.38p 240
22/09/2004 3.88p 4.00p 3.38p 3.38p 762
21/09/2004 4.00p 4.00p 4.00p 4.00p 148
20/09/2004 3.25p 4.00p 3.00p 4.00p 1286
17/09/2004 3.00p 3.00p 3.00p 3.00p 500
16/09/2004 3.00p 3.00p 3.00p 3.00p 0
15/09/2004 3.00p 3.00p 3.00p 3.00p 289
14/09/2004 3.00p 3.00p 3.00p 3.00p 470
13/09/2004 3.00p 3.00p 3.00p 3.00p 0
10/09/2004 3.00p 3.00p 3.00p 3.00p 0
09/09/2004 3.00p 3.00p 3.00p 3.00p 144
08/09/2004 3.00p 3.00p 3.00p 3.00p 23
07/09/2004 2.63p 3.00p 2.50p 3.00p 1200
06/09/2004 2.50p 2.50p 2.50p 2.50p 0
03/09/2004 2.50p 2.50p 2.50p 2.50p 0
02/09/2004 2.50p 2.50p 2.50p 2.50p 0
01/09/2004 2.50p 2.50p 2.50p 2.50p 25
31/08/2004 2.50p 2.50p 2.50p 2.50p 0
27/08/2004 2.50p 2.50p 2.50p 2.50p 59
26/08/2004 2.50p 2.50p 2.50p 2.50p 200
25/08/2004 2.50p 2.50p 2.50p 2.50p 0
24/08/2004 2.50p 2.50p 2.50p 2.50p 0
23/08/2004 2.50p 2.50p 2.50p 2.50p 0
20/08/2004 2.50p 2.50p 2.50p 2.50p 500
19/08/2004 2.50p 2.50p 2.50p 2.50p 0
18/08/2004 2.50p 2.50p 2.50p 2.50p 6
17/08/2004 2.50p 2.50p 2.50p 2.50p 0
16/08/2004 2.50p 2.50p 2.50p 2.50p 1410
13/08/2004 2.50p 2.50p 2.50p 2.50p 0
12/08/2004 2.50p 2.50p 2.50p 2.50p 782
11/08/2004 2.50p 2.50p 2.50p 2.50p 0
10/08/2004 2.50p 2.50p 2.50p 2.50p 0
09/08/2004 2.50p 2.50p 2.50p 2.50p 0
06/08/2004 2.50p 2.50p 2.50p 2.50p 0
05/08/2004 2.50p 2.50p 2.50p 2.50p 50
04/08/2004 2.50p 2.63p 2.50p 2.50p 0
03/08/2004 2.63p 2.63p 2.63p 2.63p 0
02/08/2004 2.63p 2.63p 2.63p 2.63p 81
30/07/2004 2.63p 2.63p 2.63p 2.63p 0
29/07/2004 2.63p 2.63p 2.63p 2.63p 120
28/07/2004 2.63p 2.63p 2.63p 2.63p 1010
27/07/2004 2.63p 2.75p 2.63p 2.63p 2680
26/07/2004 2.75p 2.75p 2.75p 2.75p 41
23/07/2004 2.75p 2.75p 2.75p 2.75p 0
22/07/2004 2.75p 2.75p 2.75p 2.75p 0
21/07/2004 2.75p 2.75p 2.75p 2.75p 0
20/07/2004 2.75p 2.75p 2.75p 2.75p 0
19/07/2004 2.75p 2.75p 2.75p 2.75p 145
16/07/2004 2.75p 2.75p 2.75p 2.75p 53
15/07/2004 2.75p 2.75p 2.75p 2.75p 0
14/07/2004 2.75p 2.75p 2.75p 2.75p 110
13/07/2004 2.75p 2.75p 2.75p 2.75p 50
12/07/2004 2.75p 2.75p 2.75p 2.75p 0
09/07/2004 2.63p 2.75p 2.63p 2.75p 3549
08/07/2004 2.75p 2.75p 2.75p 2.75p 80
07/07/2004 2.75p 2.88p 2.75p 2.75p 4000
06/07/2004 2.88p 2.88p 2.88p 2.88p 0
05/07/2004 3.00p 3.00p 2.88p 2.88p 144
02/07/2004 2.88p 2.88p 2.88p 2.88p 613
01/07/2004 2.88p 2.88p 2.88p 2.88p 5
30/06/2004 2.88p 2.88p 2.88p 2.88p 0
29/06/2004 2.88p 2.88p 2.88p 2.88p 0
28/06/2004 2.88p 2.88p 2.88p 2.88p 0
25/06/2004 2.88p 2.88p 2.88p 2.88p 336
24/06/2004 2.88p 2.88p 2.88p 2.88p 0
23/06/2004 2.88p 2.88p 2.88p 2.88p 101
22/06/2004 2.88p 2.88p 2.88p 2.88p 0
21/06/2004 2.88p 2.88p 2.88p 2.88p 142
18/06/2004 2.88p 2.88p 2.88p 2.88p 143
17/06/2004 2.88p 2.88p 2.88p 2.88p 0
16/06/2004 2.88p 2.88p 2.88p 2.88p 42
15/06/2004 2.88p 2.88p 2.88p 2.88p 0
14/06/2004 2.88p 2.88p 2.88p 2.88p 770
11/06/2004 2.50p 2.88p 2.50p 2.88p 1113
10/06/2004 2.50p 2.50p 2.50p 2.50p 200
09/06/2004 2.50p 2.50p 2.50p 2.50p 385
08/06/2004 2.50p 2.50p 2.50p 2.50p 85
07/06/2004 2.50p 2.50p 2.50p 2.50p 112
04/06/2004 2.50p 2.50p 2.50p 2.50p 60
03/06/2004 2.50p 2.50p 2.50p 2.50p 1366
02/06/2004 2.50p 2.50p 2.50p 2.50p 500
01/06/2004 2.50p 2.63p 2.50p 2.50p 21
28/05/2004 2.63p 2.63p 2.63p 2.63p 1038
27/05/2004 2.63p 2.63p 2.63p 2.63p 0
26/05/2004 2.63p 2.75p 2.50p 2.63p 650
25/05/2004 2.75p 3.00p 2.75p 2.75p 1227
24/05/2004 3.00p 3.00p 3.00p 3.00p 2215
21/05/2004 3.00p 3.00p 3.00p 3.00p 0
20/05/2004 3.00p 3.00p 3.00p 3.00p 37
19/05/2004 3.00p 3.00p 3.00p 3.00p 1200
18/05/2004 3.00p 3.00p 3.00p 3.00p 321
17/05/2004 3.00p 3.00p 3.00p 3.00p 0
14/05/2004 3.00p 3.00p 3.00p 3.00p 2000
13/05/2004 3.00p 3.00p 3.00p 3.00p 0
12/05/2004 3.00p 3.13p 3.00p 3.00p 200
11/05/2004 3.13p 3.25p 3.13p 3.13p 335
10/05/2004 3.25p 3.25p 3.25p 3.25p 0
07/05/2004 3.25p 3.25p 3.25p 3.25p 480
06/05/2004 3.25p 3.25p 3.25p 3.25p 50
05/05/2004 3.25p 3.38p 3.25p 3.25p 408
04/05/2004 3.38p 3.38p 3.38p 3.38p 458
30/04/2004 3.38p 3.50p 3.38p 3.38p 1166
29/04/2004 3.50p 3.50p 3.50p 3.50p 94
28/04/2004 3.50p 3.50p 3.50p 3.50p 1185
27/04/2004 2.63p 3.50p 2.50p 3.50p 14916
26/04/2004 2.50p 2.50p 2.38p 2.50p 2965
23/04/2004 2.38p 2.38p 2.38p 2.38p 100
22/04/2004 2.38p 2.38p 2.38p 2.38p 178
21/04/2004 2.38p 2.38p 2.38p 2.38p 109
20/04/2004 2.38p 2.38p 2.38p 2.38p 0
19/04/2004 2.38p 2.38p 2.38p 2.38p 11
16/04/2004 2.38p 2.38p 2.38p 2.38p 0
15/04/2004 2.38p 2.38p 2.38p 2.38p 86
14/04/2004 2.38p 2.38p 2.38p 2.38p 0
13/04/2004 2.38p 2.38p 2.38p 2.38p 1055
08/04/2004 2.38p 2.38p 2.38p 2.38p 0
07/04/2004 2.38p 2.38p 2.38p 2.38p 0
06/04/2004 2.38p 2.38p 2.38p 2.38p 171
05/04/2004 2.38p 2.38p 2.38p 2.38p 405
02/04/2004 2.38p 2.38p 2.38p 2.38p 17
01/04/2004 2.38p 2.38p 2.38p 2.38p 50
31/03/2004 2.38p 2.38p 2.38p 2.38p 100
30/03/2004 2.38p 2.38p 2.38p 2.38p 519
29/03/2004 2.38p 2.38p 2.38p 2.38p 50
26/03/2004 2.38p 2.38p 2.38p 2.38p 150
25/03/2004 2.38p 2.38p 2.38p 2.38p 0
24/03/2004 2.38p 2.38p 2.38p 2.38p 0
23/03/2004 2.38p 2.38p 2.38p 2.38p 2624
22/03/2004 2.38p 2.38p 2.38p 2.38p 270
19/03/2004 2.38p 2.38p 2.38p 2.38p 0
18/03/2004 2.38p 2.38p 2.38p 2.38p 0
17/03/2004 2.38p 2.38p 2.38p 2.38p 0
16/03/2004 2.38p 2.38p 2.38p 2.38p 0
15/03/2004 2.38p 2.38p 2.38p 2.38p 120
12/03/2004 2.38p 2.38p 2.38p 2.38p 4
11/03/2004 2.38p 2.38p 2.38p 2.38p 220
10/03/2004 2.38p 2.38p 2.38p 2.38p 0
09/03/2004 2.38p 2.38p 2.38p 2.38p 131
08/03/2004 2.38p 2.38p 2.38p 2.38p 160
05/03/2004 2.38p 2.38p 2.38p 2.38p 1500
04/03/2004 2.38p 2.38p 2.38p 2.38p 100
03/03/2004 2.38p 2.38p 2.38p 2.38p 100
02/03/2004 2.38p 2.38p 2.38p 2.38p 0
01/03/2004 2.38p 2.38p 2.38p 2.38p 2565
27/02/2004 2.38p 2.38p 2.38p 2.38p 0
26/02/2004 2.38p 2.38p 2.38p 2.38p 0
25/02/2004 2.38p 2.38p 2.38p 2.38p 315
24/02/2004 2.38p 2.38p 2.38p 2.38p 0
23/02/2004 2.38p 2.38p 2.38p 2.38p 100
20/02/2004 2.38p 2.38p 2.38p 2.38p 112
19/02/2004 2.38p 2.38p 2.38p 2.38p 0
18/02/2004 2.38p 2.38p 2.38p 2.38p 0
17/02/2004 2.38p 2.38p 2.38p 2.38p 240
16/02/2004 2.38p 2.38p 2.38p 2.38p 39
13/02/2004 2.38p 2.38p 2.38p 2.38p 40
12/02/2004 2.38p 2.38p 2.38p 2.38p 0
11/02/2004 2.38p 2.38p 2.38p 2.38p 1540
10/02/2004 2.38p 2.38p 2.38p 2.38p 0
09/02/2004 2.38p 2.38p 2.38p 2.38p 624
06/02/2004 2.38p 2.38p 2.38p 2.38p 250
05/02/2004 2.38p 2.38p 2.38p 2.38p 0
04/02/2004 2.38p 2.38p 2.38p 2.38p 0
03/02/2004 2.38p 2.38p 2.38p 2.38p 86
02/02/2004 2.38p 2.38p 2.38p 2.38p 600
30/01/2004 2.38p 2.38p 2.38p 2.38p 0
29/01/2004 2.38p 2.38p 2.38p 2.38p 80
28/01/2004 2.38p 2.38p 2.38p 2.38p 0
27/01/2004 2.38p 2.38p 2.38p 2.38p 20
26/01/2004 2.38p 2.38p 2.38p 2.38p 57
23/01/2004 2.38p 2.38p 2.38p 2.38p 100
22/01/2004 2.38p 2.38p 2.38p 2.38p 0
21/01/2004 2.38p 2.38p 2.38p 2.38p 0
20/01/2004 2.38p 2.38p 2.38p 2.38p 138
19/01/2004 2.38p 2.38p 2.38p 2.38p 12
16/01/2004 2.38p 2.38p 2.38p 2.38p 1626
15/01/2004 2.38p 2.38p 2.38p 2.38p 0
14/01/2004 2.38p 2.38p 2.38p 2.38p 91
13/01/2004 2.38p 2.38p 2.38p 2.38p 0
12/01/2004 2.38p 2.38p 2.38p 2.38p 16
09/01/2004 2.38p 2.38p 2.38p 2.38p 755
08/01/2004 2.38p 2.38p 2.38p 2.38p 364
07/01/2004 2.38p 2.38p 2.38p 2.38p 0
06/01/2004 2.38p 2.38p 2.38p 2.38p 0
05/01/2004 2.38p 2.38p 2.38p 2.38p 104
02/01/2004 2.38p 2.38p 2.38p 2.38p 200
31/12/2003 2.38p 2.38p 2.38p 2.38p 0
30/12/2003 2.38p 2.38p 2.38p 2.38p 0
29/12/2003 2.38p 2.38p 2.38p 2.38p 0
24/12/2003 2.38p 2.38p 2.38p 2.38p 0
23/12/2003 2.38p 2.38p 2.38p 2.38p 0
22/12/2003 2.38p 2.38p 2.38p 2.38p 0
19/12/2003 2.38p 2.38p 2.38p 2.38p 0
18/12/2003 2.38p 2.38p 2.38p 2.38p 4800
17/12/2003 2.38p 2.38p 2.38p 2.38p 35
16/12/2003 2.50p 2.50p 2.38p 2.38p 1645
15/12/2003 2.63p 2.63p 2.63p 2.63p 25
12/12/2003 2.63p 2.63p 2.63p 2.63p 64
11/12/2003 2.63p 2.63p 2.63p 2.63p 100
10/12/2003 2.63p 2.63p 2.63p 2.63p 140
09/12/2003 2.63p 2.63p 2.63p 2.63p 0

*Close Price adjusted for both dividends and splits