Catena Group (CTNA) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/12/2018 0.20p 0.20p 0.20p 0.20p 0
17/12/2018 0.20p 0.20p 0.20p 0.20p 0
14/12/2018 0.20p 0.20p 0.20p 0.20p 0
13/12/2018 0.20p 0.20p 0.20p 0.20p 0
12/12/2018 0.20p 0.20p 0.20p 0.20p 0
11/12/2018 0.20p 0.20p 0.20p 0.20p 0
10/12/2018 0.20p 0.20p 0.19p 0.20p 276
07/12/2018 0.20p 0.20p 0.20p 0.20p 0
06/12/2018 0.20p 0.20p 0.20p 0.20p 0
05/12/2018 0.20p 0.20p 0.19p 0.20p 340
04/12/2018 0.20p 0.20p 0.20p 0.20p 0
03/12/2018 0.20p 0.20p 0.19p 0.20p 309
30/11/2018 0.20p 0.20p 0.20p 0.20p 0
29/11/2018 0.20p 0.20p 0.19p 0.20p 179
28/11/2018 0.20p 0.20p 0.20p 0.20p 0
27/11/2018 0.20p 0.20p 0.20p 0.20p 0
26/11/2018 0.20p 0.20p 0.20p 0.20p 0
23/11/2018 0.20p 0.20p 0.19p 0.20p 377
22/11/2018 0.20p 0.20p 0.20p 0.20p 0
21/11/2018 0.20p 0.20p 0.20p 0.20p 0
20/11/2018 0.20p 0.20p 0.19p 0.20p 202
19/11/2018 0.20p 0.20p 0.19p 0.20p 191
16/11/2018 0.20p 0.20p 0.20p 0.20p 0
15/11/2018 0.20p 0.20p 0.20p 0.20p 0
14/11/2018 0.20p 0.20p 0.20p 0.20p 0
13/11/2018 0.20p 0.20p 0.19p 0.20p 853
12/11/2018 0.20p 0.20p 0.20p 0.20p 0
09/11/2018 0.20p 0.20p 0.19p 0.20p 3
08/11/2018 0.20p 0.20p 0.20p 0.20p 0
07/11/2018 0.20p 0.20p 0.19p 0.20p 100
06/11/2018 0.20p 0.20p 0.20p 0.20p 0
05/11/2018 0.20p 0.20p 0.20p 0.20p 0
02/11/2018 0.20p 0.20p 0.20p 0.20p 0
01/11/2018 0.20p 0.20p 0.20p 0.20p 0
31/10/2018 0.20p 0.20p 0.20p 0.20p 0
30/10/2018 0.20p 0.20p 0.20p 0.20p 0
29/10/2018 0.20p 0.20p 0.19p 0.20p 94
26/10/2018 0.20p 0.20p 0.20p 0.20p 0
25/10/2018 0.20p 0.20p 0.20p 0.20p 0
24/10/2018 0.20p 0.20p 0.20p 0.20p 0
23/10/2018 0.20p 0.20p 0.20p 0.20p 0
22/10/2018 0.20p 0.20p 0.20p 0.20p 0
19/10/2018 0.20p 0.20p 0.20p 0.20p 0
18/10/2018 0.20p 0.20p 0.20p 0.20p 0
17/10/2018 0.20p 0.20p 0.20p 0.20p 0
16/10/2018 0.20p 0.20p 0.20p 0.20p 0
15/10/2018 0.20p 0.20p 0.20p 0.20p 0
12/10/2018 0.20p 0.20p 0.20p 0.20p 0
11/10/2018 0.20p 0.20p 0.20p 0.20p 0
10/10/2018 0.20p 0.20p 0.20p 0.20p 0
09/10/2018 0.20p 0.20p 0.20p 0.20p 0
08/10/2018 0.20p 0.20p 0.20p 0.20p 0
05/10/2018 0.20p 0.20p 0.19p 0.20p 58
04/10/2018 0.20p 0.20p 0.19p 0.20p 2000
03/10/2018 0.20p 0.20p 0.20p 0.20p 0
02/10/2018 0.20p 0.20p 0.20p 0.20p 0
01/10/2018 0.20p 0.20p 0.20p 0.20p 0
28/09/2018 0.20p 0.20p 0.20p 0.20p 0
27/09/2018 0.20p 0.20p 0.19p 0.20p 9070
26/09/2018 0.20p 0.20p 0.20p 0.20p 0
25/09/2018 0.20p 0.20p 0.20p 0.20p 0
24/09/2018 0.20p 0.20p 0.19p 0.20p 454
21/09/2018 0.20p 0.20p 0.20p 0.20p 0
20/09/2018 0.20p 0.20p 0.20p 0.20p 0
19/09/2018 0.20p 0.20p 0.20p 0.20p 0
18/09/2018 0.20p 0.20p 0.20p 0.20p 0
17/09/2018 0.20p 0.20p 0.20p 0.20p 0
14/09/2018 0.20p 0.20p 0.20p 0.20p 0
13/09/2018 0.20p 0.20p 0.20p 0.20p 0
12/09/2018 0.20p 0.20p 0.20p 0.20p 0
11/09/2018 0.20p 0.20p 0.20p 0.20p 0
10/09/2018 0.20p 0.20p 0.20p 0.20p 0
07/09/2018 0.20p 0.20p 0.19p 0.20p 172
06/09/2018 0.20p 0.20p 0.19p 0.20p 65
05/09/2018 0.20p 0.20p 0.19p 0.20p 14
04/09/2018 0.20p 0.20p 0.20p 0.20p 0
03/09/2018 0.20p 0.20p 0.20p 0.20p 0
31/08/2018 0.20p 0.20p 0.20p 0.20p 0
30/08/2018 0.20p 0.20p 0.20p 0.20p 0
29/08/2018 0.20p 0.20p 0.19p 0.20p 381
28/08/2018 0.20p 0.20p 0.20p 0.20p 0
24/08/2018 0.20p 0.20p 0.20p 0.20p 0
23/08/2018 0.20p 0.20p 0.19p 0.20p 1646
22/08/2018 0.20p 0.20p 0.19p 0.20p 13158
21/08/2018 0.20p 0.20p 0.20p 0.20p 0
20/08/2018 0.20p 0.20p 0.19p 0.20p 7337
17/08/2018 0.20p 0.20p 0.20p 0.20p 0
16/08/2018 0.20p 0.20p 0.20p 0.20p 0
15/08/2018 0.20p 0.20p 0.20p 0.20p 0
14/08/2018 0.20p 0.20p 0.20p 0.20p 0
13/08/2018 0.20p 0.20p 0.19p 0.20p 800
10/08/2018 0.20p 0.20p 0.19p 0.20p 100
09/08/2018 0.20p 0.20p 0.20p 0.20p 0
08/08/2018 0.20p 0.20p 0.20p 0.20p 0
07/08/2018 0.20p 0.20p 0.20p 0.20p 0
06/08/2018 0.20p 0.20p 0.20p 0.20p 0
03/08/2018 0.20p 0.20p 0.20p 0.20p 0
02/08/2018 0.20p 0.20p 0.20p 0.20p 0
01/08/2018 0.20p 0.20p 0.20p 0.20p 0
31/07/2018 0.20p 0.20p 0.19p 0.20p 231
30/07/2018 0.20p 0.20p 0.19p 0.20p 45
27/07/2018 0.20p 0.20p 0.20p 0.20p 0
26/07/2018 0.20p 0.20p 0.20p 0.20p 0
25/07/2018 0.20p 0.20p 0.20p 0.20p 0
24/07/2018 0.20p 0.20p 0.20p 0.20p 0
23/07/2018 0.20p 0.20p 0.20p 0.20p 0
20/07/2018 0.20p 0.20p 0.20p 0.20p 0
19/07/2018 0.20p 0.20p 0.19p 0.20p 1725
18/07/2018 0.20p 0.20p 0.20p 0.20p 0
17/07/2018 0.20p 0.20p 0.20p 0.20p 2
16/07/2018 0.20p 0.20p 0.20p 0.20p 0
13/07/2018 0.20p 0.20p 0.20p 0.20p 0
12/07/2018 0.20p 0.20p 0.20p 0.20p 0
11/07/2018 0.20p 0.20p 0.20p 0.20p 0
10/07/2018 0.20p 0.20p 0.20p 0.20p 0
09/07/2018 0.20p 0.20p 0.20p 0.20p 0
06/07/2018 0.20p 0.20p 0.20p 0.20p 0
05/07/2018 0.20p 0.20p 0.20p 0.20p 0
04/07/2018 0.20p 0.20p 0.19p 0.20p 80
03/07/2018 0.20p 0.20p 0.20p 0.20p 0
02/07/2018 0.20p 0.20p 0.20p 0.20p 0
29/06/2018 0.20p 0.20p 0.20p 0.20p 0
28/06/2018 0.20p 0.20p 0.20p 0.20p 0
27/06/2018 0.20p 0.20p 0.20p 0.20p 0
26/06/2018 0.20p 0.20p 0.20p 0.20p 0
25/06/2018 0.20p 0.20p 0.19p 0.20p 1484
22/06/2018 0.20p 0.20p 0.20p 0.20p 0
21/06/2018 0.20p 0.20p 0.20p 0.20p 0
20/06/2018 0.20p 0.20p 0.20p 0.20p 0
19/06/2018 0.20p 0.20p 0.20p 0.20p 0
18/06/2018 0.20p 0.20p 0.19p 0.20p 8710
15/06/2018 0.20p 0.20p 0.20p 0.20p 0
14/06/2018 0.20p 0.20p 0.20p 0.20p 0
13/06/2018 0.20p 0.20p 0.20p 0.20p 0
12/06/2018 0.20p 0.20p 0.20p 0.20p 0
11/06/2018 0.20p 0.20p 0.19p 0.20p 503
08/06/2018 0.20p 0.20p 0.20p 0.20p 0
07/06/2018 0.20p 0.21p 0.20p 0.20p 0
06/06/2018 0.20p 0.20p 0.19p 0.20p 16500
05/06/2018 0.20p 0.20p 0.19p 0.20p 8
04/06/2018 0.20p 0.20p 0.20p 0.20p 0
01/06/2018 0.20p 0.20p 0.20p 0.20p 0
31/05/2018 0.20p 0.20p 0.20p 0.20p 0
30/05/2018 0.20p 0.20p 0.20p 0.20p 0
29/05/2018 0.20p 0.20p 0.19p 0.20p 23477
25/05/2018 0.20p 0.20p 0.20p 0.20p 0
24/05/2018 0.20p 0.20p 0.20p 0.20p 0
23/05/2018 0.20p 0.20p 0.19p 0.20p 371
22/05/2018 0.20p 0.20p 0.20p 0.20p 0
21/05/2018 0.20p 0.20p 0.20p 0.20p 0
18/05/2018 0.20p 0.20p 0.20p 0.20p 0
17/05/2018 0.20p 0.20p 0.20p 0.20p 0
16/05/2018 0.20p 0.20p 0.20p 0.20p 120000
15/05/2018 0.20p 0.20p 0.19p 0.20p 12
14/05/2018 0.20p 0.20p 0.20p 0.20p 0
11/05/2018 0.20p 0.20p 0.20p 0.20p 10000
10/05/2018 0.20p 0.20p 0.19p 0.20p 28609
09/05/2018 0.20p 0.20p 0.19p 0.20p 25100
08/05/2018 0.20p 0.21p 0.19p 0.20p 14370
04/05/2018 0.20p 0.21p 0.19p 0.20p 58055
03/05/2018 0.19p 0.19p 0.18p 0.19p 150053
02/05/2018 0.19p 0.19p 0.18p 0.19p 49840
01/05/2018 0.19p 0.19p 0.19p 0.19p 0
30/04/2018 0.19p 0.20p 0.19p 0.19p 6586
27/04/2018 0.19p 0.20p 0.18p 0.19p 4495
26/04/2018 0.19p 0.19p 0.19p 0.19p 50000
25/04/2018 0.19p 0.19p 0.18p 0.19p 23625
24/04/2018 0.19p 0.19p 0.19p 0.19p 20000
23/04/2018 0.19p 0.19p 0.19p 0.19p 103005
20/04/2018 0.19p 0.19p 0.19p 0.19p 0
19/04/2018 0.19p 0.19p 0.19p 0.19p 0
18/04/2018 0.19p 0.19p 0.19p 0.19p 55255
17/04/2018 0.19p 0.19p 0.19p 0.19p 0
16/04/2018 0.19p 0.19p 0.19p 0.19p 25789
13/04/2018 0.19p 0.19p 0.19p 0.19p 7688
12/04/2018 0.18p 0.19p 0.18p 0.19p 0
11/04/2018 0.18p 0.18p 0.18p 0.18p 0
10/04/2018 0.17p 0.18p 0.17p 0.18p 73201
09/04/2018 0.18p 0.18p 0.17p 0.17p 51136
06/04/2018 0.18p 0.18p 0.18p 0.18p 0
05/04/2018 0.18p 0.18p 0.18p 0.18p 0
04/04/2018 0.18p 0.18p 0.18p 0.18p 25000
03/04/2018 0.18p 0.18p 0.18p 0.18p 105694
29/03/2018 0.17p 0.18p 0.17p 0.18p 0
28/03/2018 0.17p 0.17p 0.17p 0.17p 193
27/03/2018 0.16p 0.17p 0.16p 0.17p 65200
26/03/2018 0.16p 0.17p 0.16p 0.17p 40000
23/03/2018 0.16p 0.16p 0.16p 0.16p 0
22/03/2018 0.16p 0.16p 0.16p 0.16p 50000
21/03/2018 0.16p 0.16p 0.16p 0.16p 0
20/03/2018 0.16p 0.16p 0.16p 0.16p 0
19/03/2018 0.16p 0.16p 0.15p 0.16p 4389
16/03/2018 0.16p 0.16p 0.16p 0.16p 0
15/03/2018 0.15p 0.16p 0.15p 0.16p 35688
14/03/2018 0.15p 0.16p 0.15p 0.15p 985
13/03/2018 0.15p 0.16p 0.15p 0.15p 0
12/03/2018 0.15p 0.16p 0.14p 0.16p 314500
09/03/2018 0.15p 0.15p 0.15p 0.15p 0
08/03/2018 0.15p 0.15p 0.15p 0.15p 100000
07/03/2018 0.15p 0.15p 0.14p 0.15p 185033

*Close Price adjusted for both dividends and splits