Catenai (CTAI) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catenai

Date Open High Low Close* Volume
01/07/2024 0.25p 0.25p 0.23p 0.25p 241584
28/06/2024 0.25p 0.25p 0.20p 0.25p 106000
27/06/2024 0.30p 0.30p 0.30p 0.30p 0
26/06/2024 0.30p 0.30p 0.26p 0.30p 207
25/06/2024 0.30p 0.30p 0.30p 0.30p 0
24/06/2024 0.30p 0.30p 0.30p 0.30p 0
21/06/2024 0.30p 0.30p 0.26p 0.30p 29765
20/06/2024 0.30p 0.30p 0.26p 0.30p 33183
19/06/2024 0.30p 0.30p 0.26p 0.30p 1592
18/06/2024 0.30p 0.30p 0.26p 0.30p 5270
17/06/2024 0.30p 0.30p 0.26p 0.30p 32390
14/06/2024 0.30p 0.30p 0.30p 0.30p 0
13/06/2024 0.30p 0.30p 0.26p 0.30p 11
12/06/2024 0.30p 0.35p 0.30p 0.30p 22397
11/06/2024 0.30p 0.30p 0.26p 0.30p 39934
10/06/2024 0.30p 0.30p 0.26p 0.30p 243
07/06/2024 0.30p 0.30p 0.30p 0.30p 164598
06/06/2024 0.30p 0.30p 0.30p 0.30p 0
05/06/2024 0.30p 0.30p 0.25p 0.30p 53803
04/06/2024 0.30p 0.30p 0.30p 0.30p 0
03/06/2024 0.30p 0.32p 0.30p 0.30p 3295
31/05/2024 0.30p 0.30p 0.30p 0.30p 0
30/05/2024 0.30p 0.30p 0.26p 0.30p 2725
29/05/2024 0.30p 0.30p 0.30p 0.30p 0
28/05/2024 0.30p 0.30p 0.30p 0.30p 49750
24/05/2024 0.30p 0.31p 0.25p 0.30p 6573
23/05/2024 0.30p 0.30p 0.30p 0.30p 0
22/05/2024 0.30p 0.30p 0.26p 0.30p 8676
21/05/2024 0.30p 0.30p 0.30p 0.30p 0
20/05/2024 0.30p 0.30p 0.30p 0.30p 0
17/05/2024 0.30p 0.30p 0.25p 0.30p 150000
16/05/2024 0.30p 0.30p 0.30p 0.30p 0
15/05/2024 0.30p 0.30p 0.26p 0.30p 886
14/05/2024 0.30p 0.30p 0.26p 0.30p 5131
13/05/2024 0.30p 0.31p 0.26p 0.30p 3514
10/05/2024 0.30p 0.30p 0.25p 0.30p 132186
09/05/2024 0.30p 0.30p 0.30p 0.30p 0
08/05/2024 0.30p 0.30p 0.30p 0.30p 0
07/05/2024 0.30p 0.31p 0.26p 0.30p 160620
03/05/2024 0.30p 0.30p 0.26p 0.30p 87
02/05/2024 0.30p 0.31p 0.26p 0.30p 15901
01/05/2024 0.30p 0.30p 0.30p 0.30p 0
30/04/2024 0.30p 0.30p 0.30p 0.30p 0
29/04/2024 0.30p 0.31p 0.26p 0.30p 27450
26/04/2024 0.30p 0.31p 0.26p 0.30p 56945
25/04/2024 0.30p 0.30p 0.25p 0.30p 108
24/04/2024 0.30p 0.30p 0.26p 0.30p 1318
23/04/2024 0.30p 0.30p 0.26p 0.30p 12206
22/04/2024 0.30p 0.30p 0.30p 0.30p 0
19/04/2024 0.30p 0.32p 0.30p 0.30p 500000
18/04/2024 0.30p 0.30p 0.25p 0.30p 10003125
17/04/2024 0.30p 0.31p 0.30p 0.30p 3175
16/04/2024 0.30p 0.32p 0.26p 0.30p 769475
15/04/2024 0.30p 0.30p 0.30p 0.30p 0
12/04/2024 0.30p 0.32p 0.26p 0.30p 33408
11/04/2024 0.30p 0.30p 0.30p 0.30p 0
10/04/2024 0.30p 0.30p 0.30p 0.30p 0
09/04/2024 0.30p 0.31p 0.30p 0.30p 20000
08/04/2024 0.30p 0.30p 0.30p 0.30p 0
05/04/2024 0.30p 0.34p 0.26p 0.30p 12521
04/04/2024 0.30p 0.30p 0.30p 0.30p 0
03/04/2024 0.30p 0.31p 0.26p 0.30p 603302
02/04/2024 0.30p 0.34p 0.30p 0.30p 6325
28/03/2024 0.35p 0.35p 0.30p 0.30p 657329
27/03/2024 0.35p 0.35p 0.35p 0.35p 2578
26/03/2024 0.35p 0.36p 0.25p 0.35p 11866943
25/03/2024 0.35p 0.35p 0.30p 0.35p 8333508
22/03/2024 0.35p 0.35p 0.33p 0.35p 0
21/03/2024 0.35p 0.36p 0.35p 0.35p 2777
20/03/2024 0.35p 0.35p 0.35p 0.35p 0
19/03/2024 0.35p 0.36p 0.30p 0.35p 110708
18/03/2024 0.35p 0.36p 0.30p 0.35p 143749
15/03/2024 0.35p 0.35p 0.33p 0.35p 0
14/03/2024 0.35p 0.35p 0.32p 0.35p 4669
13/03/2024 0.35p 0.37p 0.32p 0.35p 148057
12/03/2024 0.40p 0.40p 0.32p 0.35p 263936
11/03/2024 0.53p 0.53p 0.45p 0.50p 45960
08/03/2024 0.55p 0.55p 0.45p 0.50p 206043
07/03/2024 0.55p 0.57p 0.50p 0.55p 272104
06/03/2024 0.60p 0.60p 0.54p 0.55p 82729

*Close Price adjusted for both dividends and splits