Catenae Innovation (CTEA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catenae Innovation

Date Open High Low Close* Volume
18/01/2017 155.00p 175.00p 155.00p 172.50p 26946
17/01/2017 175.00p 175.00p 150.00p 155.00p 5768
16/01/2017 160.00p 160.00p 150.75p 160.00p 3328
13/01/2017 160.00p 160.00p 150.00p 160.00p 6197
12/01/2017 160.00p 164.90p 150.00p 160.00p 4792
11/01/2017 145.00p 170.00p 140.00p 160.00p 57923
10/01/2017 155.00p 155.00p 140.00p 145.00p 5112
09/01/2017 145.00p 160.00p 140.10p 155.00p 28263
06/01/2017 145.00p 149.90p 140.50p 145.00p 5041
05/01/2017 157.50p 157.50p 140.00p 145.00p 10797
04/01/2017 157.50p 162.65p 141.25p 157.50p 1156
03/01/2017 157.50p 164.49p 140.00p 157.50p 9682
30/12/2016 165.00p 171.25p 145.00p 157.50p 2502
29/12/2016 165.00p 165.00p 155.10p 165.00p 2584
28/12/2016 165.00p 174.00p 155.61p 165.00p 2574
23/12/2016 165.00p 174.00p 155.60p 165.00p 11035
22/12/2016 165.00p 187.50p 155.50p 165.00p 2816
21/12/2016 157.50p 170.00p 155.00p 165.00p 15279
20/12/2016 162.50p 162.50p 150.50p 157.50p 34352
19/12/2016 162.50p 165.00p 155.00p 162.50p 7601
16/12/2016 162.50p 170.00p 155.00p 162.50p 15857
15/12/2016 170.00p 174.90p 157.50p 162.50p 12467
14/12/2016 187.50p 224.90p 160.00p 170.00p 47460
13/12/2016 162.50p 200.00p 162.50p 187.50p 241482
12/12/2016 275.00p 275.00p 250.00p 262.50p 2386
09/12/2016 275.00p 287.50p 257.50p 275.00p 533
08/12/2016 262.50p 289.90p 261.25p 275.00p 1892
07/12/2016 212.50p 325.00p 202.50p 262.50p 12044
06/12/2016 237.50p 260.00p 237.50p 237.50p 230
05/12/2016 262.50p 277.50p 207.50p 237.50p 1986
02/12/2016 225.00p 277.50p 182.60p 262.50p 8575
01/12/2016 225.00p 225.00p 207.85p 225.00p 89
30/11/2016 225.00p 225.00p 207.55p 225.00p 398
29/11/2016 225.00p 234.99p 225.00p 225.00p 163
28/11/2016 225.00p 225.00p 205.00p 225.00p 420
25/11/2016 237.50p 248.75p 177.50p 225.00p 16881
24/11/2016 237.50p 300.00p 187.50p 250.00p 37651
23/11/2016 287.50p 287.50p 225.00p 250.00p 4039
22/11/2016 262.50p 287.50p 250.00p 287.50p 2515
21/11/2016 312.50p 312.50p 249.50p 262.50p 3987
18/11/2016 312.50p 337.50p 300.00p 312.50p 320
17/11/2016 337.50p 337.50p 300.00p 312.50p 2541
16/11/2016 337.50p 337.50p 325.00p 337.50p 796
15/11/2016 337.50p 342.00p 325.00p 337.50p 1045
14/11/2016 387.50p 387.50p 330.00p 337.50p 3521
11/11/2016 387.50p 423.50p 350.00p 387.50p 20447
10/11/2016 325.00p 389.90p 278.75p 375.00p 38370
09/11/2016 562.50p 562.50p 300.00p 325.00p 19805
08/11/2016 625.00p 625.00p 537.50p 562.50p 3574
07/11/2016 612.50p 645.00p 600.00p 625.00p 8415
04/11/2016 537.50p 625.00p 537.50p 612.50p 6218
03/11/2016 562.50p 562.50p 450.05p 537.50p 10623
02/11/2016 587.50p 587.50p 555.50p 562.50p 329
01/11/2016 587.50p 587.50p 575.00p 587.50p 1051
31/10/2016 662.50p 667.50p 575.00p 587.50p 4731
28/10/2016 637.50p 645.00p 625.00p 637.50p 2486
27/10/2016 637.50p 637.50p 625.00p 637.50p 3000
26/10/2016 637.50p 637.50p 625.00p 637.50p 1882
25/10/2016 637.50p 650.00p 625.00p 637.50p 2136
24/10/2016 662.50p 662.50p 600.00p 637.50p 3381
21/10/2016 662.50p 664.50p 600.00p 662.50p 3125
20/10/2016 687.50p 690.00p 650.00p 662.50p 7257
19/10/2016 662.50p 666.50p 650.05p 662.50p 53
18/10/2016 750.00p 750.00p 630.00p 662.50p 5470
17/10/2016 750.00p 775.00p 725.00p 750.00p 4796
14/10/2016 762.50p 820.00p 750.00p 750.00p 34132
13/10/2016 762.50p 772.50p 757.60p 762.50p 5313
12/10/2016 700.00p 772.50p 680.00p 762.50p 14755
11/10/2016 650.00p 712.00p 635.00p 700.00p 10102
10/10/2016 687.50p 695.00p 625.00p 650.00p 12816
07/10/2016 637.50p 750.00p 630.50p 687.50p 12911
06/10/2016 537.50p 645.00p 525.50p 637.50p 11151
05/10/2016 550.00p 565.00p 525.00p 550.00p 3314
04/10/2016 500.00p 600.00p 500.00p 550.00p 13172
03/10/2016 500.00p 520.00p 486.00p 500.00p 5049
30/09/2016 500.00p 514.99p 485.00p 500.00p 342
29/09/2016 475.00p 520.00p 455.00p 500.00p 9433
28/09/2016 412.50p 475.00p 412.50p 475.00p 8365
27/09/2016 425.00p 425.00p 409.50p 412.50p 1446
26/09/2016 425.00p 450.00p 408.05p 425.00p 8912
23/09/2016 437.50p 437.50p 385.10p 425.00p 13050
22/09/2016 512.50p 542.40p 400.00p 412.50p 37830
21/09/2016 250.00p 675.00p 250.00p 450.00p 109168
20/09/2016 275.00p 275.00p 230.00p 250.00p 1150
19/09/2016 262.50p 275.00p 225.00p 275.00p 3698
16/09/2016 262.50p 262.50p 262.50p 262.50p 0
15/09/2016 262.50p 272.00p 225.50p 262.50p 562
14/09/2016 262.50p 262.50p 262.50p 262.50p 0
13/09/2016 262.50p 262.50p 262.50p 262.50p 0
12/09/2016 262.50p 262.50p 262.50p 262.50p 0
09/09/2016 287.50p 287.50p 230.00p 262.50p 2772
08/09/2016 287.50p 287.50p 287.50p 287.50p 0
07/09/2016 287.50p 287.50p 287.50p 287.50p 0
06/09/2016 287.50p 287.50p 287.50p 287.50p 0
05/09/2016 287.50p 307.50p 250.10p 287.50p 58
02/09/2016 275.00p 287.50p 275.00p 287.50p 164
01/09/2016 275.00p 275.00p 275.00p 275.00p 0
31/08/2016 275.00p 285.90p 275.00p 275.00p 341
30/08/2016 325.00p 325.00p 250.00p 275.00p 1116
26/08/2016 300.00p 300.00p 300.00p 300.00p 0
25/08/2016 312.50p 312.50p 275.00p 300.00p 400
24/08/2016 312.50p 312.50p 312.50p 312.50p 0
23/08/2016 312.50p 312.50p 300.00p 312.50p 0
22/08/2016 300.00p 301.00p 300.00p 300.00p 500
19/08/2016 300.00p 300.00p 300.00p 300.00p 0
18/08/2016 275.00p 312.50p 275.00p 300.00p 400
17/08/2016 275.00p 275.00p 275.00p 275.00p 0
16/08/2016 275.00p 275.00p 275.00p 275.00p 0
15/08/2016 275.00p 340.00p 275.00p 275.00p 3213
12/08/2016 300.00p 345.00p 275.00p 275.00p 841
11/08/2016 300.00p 300.00p 300.00p 300.00p 0
10/08/2016 300.00p 300.00p 300.00p 300.00p 0
09/08/2016 300.00p 300.00p 255.00p 300.00p 128
08/08/2016 300.00p 300.00p 300.00p 300.00p 0
05/08/2016 300.00p 300.00p 300.00p 300.00p 0
04/08/2016 300.00p 320.00p 267.50p 300.00p 1122
03/08/2016 325.00p 349.95p 299.90p 300.00p 1183
02/08/2016 337.50p 337.50p 261.00p 275.00p 870
01/08/2016 337.50p 337.50p 337.50p 337.50p 0
29/07/2016 337.50p 337.50p 337.50p 337.50p 0
28/07/2016 337.50p 337.50p 337.50p 337.50p 0
27/07/2016 337.50p 337.50p 337.50p 337.50p 0
26/07/2016 337.50p 337.50p 337.50p 337.50p 0
25/07/2016 337.50p 337.50p 337.50p 337.50p 0
22/07/2016 325.00p 365.00p 307.50p 337.50p 4736
21/07/2016 325.00p 330.00p 325.00p 325.00p 120
20/07/2016 325.00p 330.00p 325.00p 325.00p 180
19/07/2016 325.00p 339.99p 325.00p 325.00p 925
18/07/2016 275.00p 275.00p 275.00p 275.00p 0
15/07/2016 275.00p 275.00p 275.00p 275.00p 0
14/07/2016 275.00p 275.00p 275.00p 275.00p 0
13/07/2016 275.00p 275.00p 275.00p 275.00p 0
12/07/2016 275.00p 275.00p 275.00p 275.00p 0
11/07/2016 275.00p 275.00p 275.00p 275.00p 0
08/07/2016 275.00p 275.00p 275.00p 275.00p 0
07/07/2016 275.00p 275.00p 275.00p 275.00p 0
06/07/2016 300.00p 300.00p 250.55p 275.00p 57
05/07/2016 300.00p 300.00p 250.10p 300.00p 460
04/07/2016 300.00p 340.00p 255.50p 300.00p 2065
01/07/2016 262.50p 300.00p 262.50p 300.00p 1691
30/06/2016 325.00p 325.00p 252.55p 262.50p 1800
29/06/2016 325.00p 325.00p 325.00p 325.00p 0
28/06/2016 325.00p 325.00p 325.00p 325.00p 0
27/06/2016 325.00p 337.50p 301.10p 325.00p 114
24/06/2016 325.00p 362.50p 325.00p 325.00p 0
23/06/2016 362.50p 362.50p 362.50p 362.50p 0
22/06/2016 362.50p 362.50p 325.50p 362.50p 585
21/06/2016 362.50p 400.00p 362.50p 362.50p 995
20/06/2016 362.50p 362.50p 362.50p 362.50p 0
17/06/2016 362.50p 362.50p 362.50p 362.50p 0
16/06/2016 362.50p 362.50p 362.50p 362.50p 0
15/06/2016 362.50p 369.00p 362.50p 362.50p 52
14/06/2016 362.50p 362.50p 362.50p 362.50p 0
13/06/2016 350.00p 362.50p 350.00p 362.50p 718
10/06/2016 350.00p 350.00p 325.50p 350.00p 28
09/06/2016 375.00p 390.00p 330.00p 350.00p 1832
08/06/2016 375.00p 425.00p 350.00p 375.00p 3542
07/06/2016 375.00p 415.00p 325.00p 375.00p 4046
06/06/2016 350.00p 399.50p 325.00p 375.00p 2474
03/06/2016 350.00p 350.00p 350.00p 350.00p 0
02/06/2016 350.00p 400.00p 300.00p 350.00p 5855
01/06/2016 350.00p 385.00p 277.50p 350.00p 3599
31/05/2016 375.00p 375.00p 350.00p 350.00p 1930
27/05/2016 312.50p 400.00p 312.50p 375.00p 3033
26/05/2016 312.50p 312.50p 287.50p 312.50p 20
25/05/2016 312.50p 340.00p 305.50p 312.50p 1690
24/05/2016 312.50p 342.40p 312.50p 312.50p 265
23/05/2016 287.50p 312.50p 255.00p 312.50p 2520
20/05/2016 287.50p 309.90p 260.50p 287.50p 946
19/05/2016 287.50p 322.40p 262.50p 287.50p 89
18/05/2016 325.00p 325.00p 234.70p 287.50p 1151
17/05/2016 325.00p 340.00p 325.00p 325.00p 120
16/05/2016 325.00p 340.00p 325.00p 325.00p 54
13/05/2016 325.00p 325.00p 325.00p 325.00p 0
12/05/2016 325.00p 325.00p 325.00p 325.00p 0
11/05/2016 362.50p 370.00p 305.00p 325.00p 1436
10/05/2016 375.00p 390.00p 325.50p 362.50p 630
09/05/2016 387.50p 387.50p 350.00p 375.00p 310
06/05/2016 350.00p 360.00p 302.50p 337.50p 562
05/05/2016 337.50p 367.50p 337.50p 350.00p 405
04/05/2016 350.00p 370.00p 327.50p 337.50p 353
03/05/2016 325.00p 357.50p 325.00p 350.00p 357
29/04/2016 325.00p 365.00p 291.10p 325.00p 998
28/04/2016 325.00p 350.00p 280.00p 325.00p 1210
27/04/2016 350.00p 350.00p 307.51p 325.00p 590
26/04/2016 350.00p 362.50p 325.50p 350.00p 1397
25/04/2016 387.50p 387.50p 268.85p 350.00p 3985
22/04/2016 400.00p 425.00p 357.60p 387.50p 1544
21/04/2016 387.50p 422.40p 387.50p 400.00p 6425
20/04/2016 387.50p 387.50p 387.50p 387.50p 0
19/04/2016 387.50p 391.00p 375.00p 387.50p 34
18/04/2016 350.00p 450.00p 350.00p 387.50p 6587
15/04/2016 337.50p 374.50p 327.50p 350.00p 506
14/04/2016 350.00p 350.00p 337.50p 337.50p 638
13/04/2016 375.00p 375.00p 350.00p 350.00p 337
12/04/2016 375.00p 425.00p 371.50p 375.00p 6816
11/04/2016 337.50p 425.00p 327.50p 375.00p 5619
08/04/2016 337.50p 337.50p 325.00p 325.00p 90
07/04/2016 350.00p 350.00p 325.50p 337.50p 593
06/04/2016 387.50p 499.99p 325.00p 350.00p 10825

*Close Price adjusted for both dividends and splits