Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
16/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
13/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
12/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
11/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
10/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
09/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
06/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
05/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
04/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
03/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
02/02/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
30/01/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
29/01/2009 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
28/01/2009 41,250.00p 42,500.00p 41,250.00p 42,500.00p 0
27/01/2009 31,250.00p 41,250.00p 31,250.00p 41,250.00p 3
26/01/2009 31,250.00p 31,250.00p 31,250.00p 31,250.00p 5
23/01/2009 31,250.00p 31,250.00p 31,250.00p 31,250.00p 0
22/01/2009 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
21/01/2009 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
20/01/2009 26,250.00p 30,000.00p 26,250.00p 30,000.00p 0
19/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
16/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
15/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
14/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
13/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
12/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
09/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
08/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
07/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
06/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
05/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
02/01/2009 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
31/12/2008 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
30/12/2008 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
29/12/2008 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
24/12/2008 30,000.00p 27,500.00p 26,250.00p 26,250.00p 0
23/12/2008 28,750.00p 28,750.00p 27,500.00p 27,500.00p 0
22/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
19/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
18/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
17/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
16/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
15/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
12/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
11/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
10/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 2
09/12/2008 27,500.00p 27,500.00p 26,250.00p 27,500.00p 0
08/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
05/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
04/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
03/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
02/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
01/12/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
28/11/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
27/11/2008 26,250.00p 27,500.00p 26,250.00p 27,500.00p 2
26/11/2008 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
25/11/2008 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
24/11/2008 26,250.00p 26,250.00p 26,250.00p 26,250.00p 0
21/11/2008 30,000.00p 30,000.00p 26,250.00p 26,250.00p 0
20/11/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 2
19/11/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
18/11/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
17/11/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
14/11/2008 27,500.00p 30,000.00p 27,500.00p 30,000.00p 10
13/11/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
12/11/2008 32,500.00p 32,500.00p 30,000.00p 30,000.00p 0
11/11/2008 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
10/11/2008 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
07/11/2008 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
06/11/2008 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
05/11/2008 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
04/11/2008 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
03/11/2008 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
31/10/2008 35,000.00p 35,000.00p 32,500.00p 32,500.00p 9
30/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
29/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
28/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
27/10/2008 40,000.00p 40,000.00p 35,000.00p 35,000.00p 1
24/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
23/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
22/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
21/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
20/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
17/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
16/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
15/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
14/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
13/10/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
10/10/2008 38,750.00p 38,500.00p 35,000.00p 35,000.00p 0
09/10/2008 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
08/10/2008 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
07/10/2008 52,500.00p 52,500.00p 38,750.00p 38,750.00p 0
06/10/2008 52,500.00p 52,500.00p 52,500.00p 52,500.00p 0
03/10/2008 52,500.00p 52,500.00p 52,500.00p 52,500.00p 3
02/10/2008 63,750.00p 63,750.00p 63,500.00p 63,750.00p 0
01/10/2008 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
30/09/2008 63,750.00p 63,750.00p 63,500.00p 63,750.00p 0
29/09/2008 66,249.99p 66,249.99p 65,999.99p 66,249.99p 0
26/09/2008 66,249.99p 66,249.99p 66,249.99p 66,249.99p 0
25/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
24/09/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
23/09/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
22/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
19/09/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
18/09/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
17/09/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
16/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
15/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
12/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
11/09/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
10/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
09/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
08/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
05/09/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
04/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
03/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
02/09/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
01/09/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
29/08/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 5
28/08/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
27/08/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
26/08/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
22/08/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
21/08/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
20/08/2008 68,750.00p 69,000.00p 68,750.00p 68,750.00p 0
19/08/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
18/08/2008 70,000.01p 70,000.01p 70,000.01p 70,000.01p 0
15/08/2008 70,000.01p 70,000.01p 70,000.01p 70,000.01p 1
14/08/2008 70,000.01p 70,000.01p 70,000.01p 70,000.01p 0
13/08/2008 70,000.01p 70,000.01p 70,000.01p 70,000.01p 0
12/08/2008 70,000.01p 70,000.01p 70,000.01p 70,000.01p 0
11/08/2008 70,000.01p 70,000.01p 70,000.01p 70,000.01p 0
08/08/2008 70,000.01p 70,000.01p 70,000.01p 70,000.01p 0
07/08/2008 78,750.00p 78,750.00p 70,000.01p 70,000.01p 0
06/08/2008 78,750.00p 78,750.00p 78,750.00p 78,750.00p 0
05/08/2008 78,750.00p 78,750.00p 78,750.00p 78,750.00p 0
04/08/2008 78,750.00p 78,750.00p 78,750.00p 78,750.00p 0
01/08/2008 78,750.00p 78,750.00p 78,750.00p 78,750.00p 0
31/07/2008 78,750.00p 78,999.99p 78,750.00p 78,750.00p 0
30/07/2008 78,750.00p 78,750.00p 78,750.00p 78,750.00p 0
29/07/2008 80,000.00p 80,000.00p 78,750.00p 78,750.00p 0
28/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
25/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 1
24/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 1
23/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
22/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 1
21/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
18/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
17/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 7
16/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
15/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
14/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
11/07/2008 80,000.00p 80,000.00p 80,000.00p 80,000.00p 4
10/07/2008 65,000.01p 87,500.00p 65,000.01p 80,000.00p 25
09/07/2008 62,500.00p 65,000.01p 62,500.00p 65,000.01p 4
08/07/2008 62,500.00p 62,500.00p 58,750.00p 62,500.00p 4
07/07/2008 68,750.00p 68,750.00p 62,500.00p 68,750.00p 0
04/07/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 1
03/07/2008 68,750.00p 68,750.00p 62,500.00p 68,750.00p 0
02/07/2008 68,750.00p 68,750.00p 62,500.00p 68,750.00p 0
01/07/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
30/06/2008 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
27/06/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
26/06/2008 81,249.99p 81,249.99p 75,000.00p 75,000.00p 1
25/06/2008 81,249.99p 81,249.99p 81,249.99p 81,249.99p 0
24/06/2008 81,249.99p 81,249.99p 75,000.00p 81,249.99p 1
23/06/2008 81,249.99p 81,249.99p 75,000.00p 81,249.99p 0
20/06/2008 87,500.00p 87,500.00p 81,249.99p 81,249.99p 2
19/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
18/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
17/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
16/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
13/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
12/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
11/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
10/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
09/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 2
06/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
05/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
04/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 2
03/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
02/06/2008 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
30/05/2008 82,500.00p 87,500.00p 82,500.00p 87,500.00p 4
29/05/2008 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
28/05/2008 85,000.00p 85,000.00p 82,500.00p 82,500.00p 1
27/05/2008 85,000.00p 85,000.00p 82,500.00p 85,000.00p 0
23/05/2008 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
22/05/2008 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
21/05/2008 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
20/05/2008 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
19/05/2008 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
16/05/2008 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
15/05/2008 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
14/05/2008 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
13/05/2008 83,750.01p 85,000.00p 83,750.01p 85,000.00p 1
12/05/2008 83,750.01p 83,750.01p 83,750.01p 83,750.01p 0
09/05/2008 83,750.01p 83,750.01p 83,750.01p 83,750.01p 0
08/05/2008 83,750.01p 83,750.01p 83,750.01p 83,750.01p 0
07/05/2008 83,750.01p 83,750.01p 83,750.01p 83,750.01p 0

*Close Price adjusted for both dividends and splits