Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/04/2012 32,500.00p 32,500.00p 25,000.00p 32,500.00p 0
18/04/2012 32,500.00p 32,500.00p 25,000.00p 32,500.00p 0
17/04/2012 32,500.00p 35,000.00p 32,500.00p 32,500.00p 0
16/04/2012 32,500.00p 35,000.00p 32,500.00p 32,500.00p 0
13/04/2012 32,500.00p 35,000.00p 32,500.00p 32,500.00p 0
12/04/2012 32,500.00p 35,000.00p 32,500.00p 32,500.00p 0
11/04/2012 32,500.00p 35,000.00p 32,500.00p 32,500.00p 0
10/04/2012 32,500.00p 35,000.00p 32,500.00p 32,500.00p 0
05/04/2012 32,500.00p 35,000.00p 32,500.00p 32,500.00p 0
04/04/2012 35,000.00p 35,000.00p 32,500.00p 32,500.00p 0
03/04/2012 35,000.00p 35,000.00p 33,000.00p 35,000.00p 10
02/04/2012 35,000.00p 35,000.00p 32,500.00p 35,000.00p 0
30/03/2012 32,500.00p 35,000.00p 32,500.00p 35,000.00p 5
29/03/2012 32,500.00p 32,500.00p 25,000.00p 32,500.00p 0
28/03/2012 32,500.00p 32,500.00p 25,000.00p 32,500.00p 5
27/03/2012 37,500.00p 37,500.00p 25,000.00p 36,250.00p 10
26/03/2012 37,500.00p 37,500.00p 28,500.00p 37,500.00p 5
23/03/2012 37,500.00p 37,500.00p 28,500.00p 37,500.00p 10
22/03/2012 33,750.00p 37,500.00p 27,500.00p 37,500.00p 35
21/03/2012 36,250.00p 36,250.00p 25,000.00p 33,750.00p 5
20/03/2012 33,750.00p 37,500.00p 27,500.00p 36,250.00p 33
19/03/2012 37,500.00p 37,500.00p 22,500.00p 33,750.00p 10
16/03/2012 37,500.00p 37,500.00p 27,500.00p 37,500.00p 0
15/03/2012 37,500.00p 37,500.00p 27,500.00p 37,500.00p 0
14/03/2012 37,500.00p 37,500.00p 27,500.00p 37,500.00p 5
13/03/2012 37,500.00p 41,250.00p 30,000.00p 37,500.00p 0
12/03/2012 37,500.00p 41,250.00p 30,000.00p 37,500.00p 0
09/03/2012 37,500.00p 41,250.00p 30,000.00p 37,500.00p 0
08/03/2012 41,250.00p 41,250.00p 30,000.00p 37,500.00p 5
07/03/2012 41,250.00p 41,250.00p 33,375.00p 41,250.00p 0
06/03/2012 41,250.00p 41,250.00p 33,375.00p 41,250.00p 0
05/03/2012 41,250.00p 41,250.00p 33,375.00p 41,250.00p 1
02/03/2012 42,500.00p 42,500.00p 35,000.00p 41,250.00p 12
01/03/2012 42,500.00p 50,000.00p 40,000.00p 42,500.00p 0
29/02/2012 42,500.00p 50,000.00p 40,000.00p 42,500.00p 0
28/02/2012 40,000.00p 50,000.00p 40,000.00p 42,500.00p 11
27/02/2012 37,500.00p 40,050.00p 37,500.00p 40,000.00p 10
24/02/2012 37,500.00p 37,500.00p 30,000.00p 37,500.00p 0
23/02/2012 37,500.00p 37,500.00p 30,000.00p 37,500.00p 0
22/02/2012 37,500.00p 37,500.00p 30,000.00p 37,500.00p 0
21/02/2012 37,500.00p 37,500.00p 30,000.00p 37,500.00p 0
20/02/2012 37,500.00p 37,500.00p 30,000.00p 37,500.00p 0
17/02/2012 37,500.00p 40,350.00p 37,500.00p 37,500.00p 2
16/02/2012 37,500.00p 37,500.00p 30,000.00p 37,500.00p 0
15/02/2012 37,500.00p 37,500.00p 31,375.00p 37,500.00p 0
14/02/2012 37,500.00p 37,500.00p 31,375.00p 37,500.00p 0
13/02/2012 37,500.00p 37,500.00p 31,375.00p 37,500.00p 0
10/02/2012 37,500.00p 37,500.00p 31,375.00p 37,500.00p 1
09/02/2012 37,500.00p 40,350.00p 37,500.00p 37,500.00p 0
08/02/2012 37,500.00p 40,350.00p 37,500.00p 37,500.00p 0
07/02/2012 37,500.00p 41,250.00p 37,500.00p 37,500.00p 0
06/02/2012 37,500.00p 41,250.00p 37,500.00p 37,500.00p 0
03/02/2012 40,000.00p 41,250.00p 37,500.00p 37,500.00p 0
02/02/2012 37,500.00p 41,250.00p 37,500.00p 37,500.00p 0
01/02/2012 37,500.00p 41,250.00p 37,500.00p 37,500.00p 0
31/01/2012 37,500.00p 41,250.00p 37,500.00p 37,500.00p 0
30/01/2012 37,500.00p 41,250.00p 37,500.00p 37,500.00p 1
27/01/2012 40,000.00p 40,000.00p 30,000.00p 37,500.00p 22
26/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
25/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
24/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
23/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
20/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
19/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
18/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
17/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
16/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 1
13/01/2012 40,000.00p 46,500.00p 40,000.00p 40,000.00p 0
12/01/2012 40,000.00p 46,500.00p 40,000.00p 40,000.00p 0
11/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
10/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
09/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 2
06/01/2012 40,000.00p 40,000.00p 35,000.00p 40,000.00p 0
05/01/2012 40,000.00p 46,500.00p 32,500.00p 40,000.00p 0
04/01/2012 40,000.00p 46,500.00p 32,500.00p 40,000.00p 0
03/01/2012 46,250.00p 46,500.00p 32,500.00p 40,000.00p 24
30/12/2011 46,250.00p 50,000.00p 46,250.00p 46,250.00p 0
29/12/2011 50,000.00p 50,000.00p 46,250.00p 46,250.00p 2
28/12/2011 51,250.00p 61,850.00p 50,000.00p 50,000.00p 0
23/12/2011 57,500.00p 61,850.00p 57,500.00p 57,500.00p 1
22/12/2011 58,750.00p 58,750.00p 52,650.00p 57,500.00p 1
21/12/2011 36,250.00p 71,500.00p 36,250.00p 58,750.00p 48
20/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 0
19/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 0
16/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 0
15/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 0
14/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 0
13/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 0
12/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 0
09/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 0
08/12/2011 36,250.00p 40,150.00p 36,250.00p 36,250.00p 1
07/12/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
06/12/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
05/12/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
02/12/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
01/12/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
30/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
29/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
28/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
25/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
24/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
23/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
22/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 4
21/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
18/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
17/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
16/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
15/11/2011 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
14/11/2011 36,250.00p 45,000.00p 35,000.00p 36,250.00p 0
11/11/2011 36,250.00p 45,000.00p 35,000.00p 36,250.00p 0
10/11/2011 36,250.00p 45,000.00p 35,000.00p 36,250.00p 0
09/11/2011 36,250.00p 45,000.00p 35,000.00p 36,250.00p 0
08/11/2011 36,250.00p 45,000.00p 35,000.00p 36,250.00p 0
07/11/2011 37,500.00p 45,000.00p 35,000.00p 36,250.00p 0
04/11/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
03/11/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
02/11/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
01/11/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
31/10/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
28/10/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
27/10/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
26/10/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
25/10/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
24/10/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
21/10/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
20/10/2011 37,500.00p 45,000.00p 37,500.00p 37,500.00p 0
19/10/2011 38,750.00p 45,000.00p 37,500.00p 37,500.00p 0
18/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
17/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
14/10/2011 40,000.00p 45,000.00p 38,750.00p 38,750.00p 0
13/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
12/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
11/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
10/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
07/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
06/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
05/10/2011 38,750.00p 45,000.00p 38,750.00p 38,750.00p 0
04/10/2011 38,750.00p 44,875.00p 38,650.00p 38,750.00p 0
03/10/2011 38,750.00p 44,875.00p 38,650.00p 38,750.00p 1
30/09/2011 38,750.00p 38,750.00p 38,500.00p 38,750.00p 0
29/09/2011 38,750.00p 38,750.00p 38,500.00p 38,750.00p 0
28/09/2011 38,750.00p 38,750.00p 38,500.00p 38,750.00p 0
27/09/2011 38,750.00p 38,750.00p 38,500.00p 38,750.00p 0
26/09/2011 38,750.00p 42,500.00p 37,500.00p 38,750.00p 0
23/09/2011 40,000.00p 42,500.00p 37,500.00p 38,750.00p 0
22/09/2011 40,000.00p 42,500.00p 40,000.00p 40,000.00p 0
21/09/2011 42,500.00p 42,500.00p 40,000.00p 40,000.00p 2
20/09/2011 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
19/09/2011 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
16/09/2011 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
15/09/2011 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
14/09/2011 42,500.00p 50,000.00p 42,500.00p 42,500.00p 0
13/09/2011 42,500.00p 50,000.00p 42,500.00p 42,500.00p 0
12/09/2011 42,500.00p 50,000.00p 42,500.00p 42,500.00p 0
09/09/2011 45,000.00p 50,000.00p 42,500.00p 42,500.00p 0
08/09/2011 46,250.00p 50,000.00p 45,000.00p 45,000.00p 0
07/09/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 0
06/09/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 0
05/09/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 0
02/09/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 0
01/09/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 0
31/08/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 0
30/08/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 0
26/08/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 0
25/08/2011 45,000.00p 50,000.00p 45,000.00p 45,000.00p 1
24/08/2011 45,000.00p 52,500.00p 43,750.00p 45,000.00p 0
23/08/2011 45,000.00p 52,500.00p 45,000.00p 45,000.00p 0
22/08/2011 46,250.00p 52,500.00p 45,000.00p 45,000.00p 0
19/08/2011 46,250.00p 51,900.00p 46,250.00p 46,250.00p 2
18/08/2011 46,250.00p 54,250.00p 45,250.00p 46,250.00p 0
17/08/2011 47,500.00p 54,250.00p 45,250.00p 46,250.00p 5
16/08/2011 47,500.00p 55,955.00p 40,000.00p 47,500.00p 0
15/08/2011 52,500.00p 55,955.00p 40,000.00p 47,500.00p 3
12/08/2011 40,000.00p 40,000.00p 38,750.00p 40,000.00p 0
11/08/2011 38,750.00p 40,000.00p 38,750.00p 40,000.00p 0
10/08/2011 38,750.00p 38,750.00p 36,600.00p 38,750.00p 0
09/08/2011 38,750.00p 38,750.00p 36,600.00p 38,750.00p 0
08/08/2011 38,750.00p 38,750.00p 36,000.00p 38,750.00p 0
05/08/2011 38,750.00p 38,750.00p 36,150.00p 38,750.00p 0
04/08/2011 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
03/08/2011 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
02/08/2011 38,750.00p 42,150.00p 36,250.00p 38,750.00p 0
01/08/2011 36,250.00p 37,500.00p 36,250.00p 36,250.00p 20
29/07/2011 33,750.00p 50,000.00p 33,750.00p 36,250.00p 20
28/07/2011 33,750.00p 40,000.00p 33,750.00p 33,750.00p 0
27/07/2011 33,750.00p 40,000.00p 33,750.00p 33,750.00p 0
26/07/2011 33,750.00p 40,000.00p 33,750.00p 33,750.00p 0
25/07/2011 33,750.00p 40,000.00p 33,750.00p 33,750.00p 0
22/07/2011 33,750.00p 35,000.00p 33,650.00p 33,750.00p 0
21/07/2011 33,750.00p 35,000.00p 33,650.00p 33,750.00p 0
20/07/2011 33,750.00p 35,000.00p 33,650.00p 33,750.00p 0
19/07/2011 35,000.00p 35,000.00p 33,650.00p 33,750.00p 0
18/07/2011 35,000.00p 35,000.00p 33,650.00p 33,750.00p 5
15/07/2011 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
14/07/2011 35,000.00p 35,000.00p 33,500.00p 35,000.00p 0
13/07/2011 35,000.00p 35,000.00p 33,500.00p 35,000.00p 0
12/07/2011 35,000.00p 35,000.00p 33,500.00p 35,000.00p 0
11/07/2011 35,000.00p 35,000.00p 33,500.00p 35,000.00p 0
08/07/2011 35,000.00p 35,000.00p 33,500.00p 35,000.00p 0
07/07/2011 35,000.00p 35,000.00p 33,650.00p 35,000.00p 1

*Close Price adjusted for both dividends and splits