Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/05/2008 83,750.01p 83,750.01p 83,750.01p 83,750.01p 0
02/05/2008 83,750.01p 83,750.01p 83,750.01p 83,750.01p 0
01/05/2008 83,750.01p 83,750.01p 80,000.00p 83,750.01p 0
30/04/2008 73,750.00p 83,750.01p 73,750.00p 83,750.01p 2
29/04/2008 77,500.00p 77,500.00p 73,750.00p 73,750.00p 0
28/04/2008 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
25/04/2008 75,000.00p 77,500.00p 75,000.00p 77,500.00p 0
24/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
23/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
22/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
21/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
18/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
17/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
16/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
15/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 1
14/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 1
11/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
10/04/2008 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
09/04/2008 73,750.00p 75,000.00p 73,750.00p 75,000.00p 2
08/04/2008 67,500.00p 73,750.00p 67,500.00p 73,750.00p 0
07/04/2008 67,500.00p 67,500.00p 67,500.00p 67,500.00p 4
04/04/2008 67,500.00p 67,500.00p 62,500.00p 67,500.00p 0
03/04/2008 67,500.00p 72,499.99p 67,500.00p 67,500.00p 0
02/04/2008 67,500.00p 67,500.00p 67,500.00p 67,500.00p 0
01/04/2008 67,500.00p 67,500.00p 67,500.00p 67,500.00p 0
31/03/2008 81,249.99p 81,249.99p 81,249.99p 81,249.99p 0
28/03/2008 81,249.99p 81,249.99p 81,249.99p 81,249.99p 0
27/03/2008 81,249.99p 87,500.00p 81,249.99p 81,249.99p 0
26/03/2008 81,249.99p 81,249.99p 81,249.99p 81,249.99p 0
25/03/2008 81,249.99p 81,249.99p 81,249.99p 81,249.99p 0
20/03/2008 92,500.00p 92,500.00p 81,249.99p 81,249.99p 2
19/03/2008 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
18/03/2008 95,000.00p 95,000.00p 87,500.00p 92,500.00p 2
17/03/2008 95,000.00p 95,000.00p 87,500.00p 95,000.00p 0
14/03/2008 95,000.00p 95,000.00p 87,500.00p 95,000.00p 0
13/03/2008 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
12/03/2008 95,000.00p 95,000.00p 87,500.00p 95,000.00p 2
11/03/2008 95,000.00p 95,000.00p 87,500.00p 95,000.00p 0
10/03/2008 95,000.00p 95,000.00p 95,000.00p 95,000.00p 1
07/03/2008 95,000.00p 95,000.00p 87,500.00p 95,000.00p 0
06/03/2008 102,500.00p 102,500.00p 97,500.00p 97,500.00p 0
05/03/2008 102,500.00p 102,500.00p 92,500.00p 102,500.00p 0
04/03/2008 105,000.00p 105,000.00p 102,500.00p 102,500.00p 2
03/03/2008 105,000.00p 105,000.00p 100,000.00p 105,000.00p 0
29/02/2008 102,500.00p 107,500.00p 102,500.00p 105,000.00p 1
28/02/2008 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
27/02/2008 107,500.00p 107,500.00p 102,500.00p 107,500.00p 0
26/02/2008 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
25/02/2008 107,500.00p 107,500.00p 102,500.00p 107,500.00p 0
22/02/2008 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
21/02/2008 107,500.00p 107,500.00p 102,500.00p 107,500.00p 0
20/02/2008 107,500.00p 107,500.00p 107,500.00p 107,500.00p 0
19/02/2008 110,000.00p 110,000.00p 107,500.00p 107,500.00p 2
18/02/2008 110,000.00p 110,000.00p 110,000.00p 110,000.00p 1
15/02/2008 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
14/02/2008 110,000.00p 110,000.00p 102,500.00p 110,000.00p 0
13/02/2008 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
12/02/2008 115,000.00p 115,000.00p 110,000.00p 110,000.00p 3
11/02/2008 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
08/02/2008 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
07/02/2008 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
06/02/2008 115,000.00p 115,000.00p 112,500.00p 115,000.00p 0
05/02/2008 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
04/02/2008 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
01/02/2008 115,000.00p 115,000.00p 112,500.00p 115,000.00p 0
31/01/2008 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
30/01/2008 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
29/01/2008 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
28/01/2008 115,000.00p 115,000.00p 112,500.00p 115,000.00p 0
25/01/2008 105,000.00p 115,000.00p 105,000.00p 115,000.00p 1
24/01/2008 105,000.00p 105,000.00p 105,000.00p 105,000.00p 1
23/01/2008 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
22/01/2008 110,000.00p 110,000.00p 105,000.00p 105,000.00p 0
21/01/2008 112,500.00p 112,500.00p 110,000.00p 110,000.00p 2
18/01/2008 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
17/01/2008 112,500.00p 112,500.00p 112,500.00p 112,500.00p 0
16/01/2008 118,750.00p 118,750.00p 112,500.00p 112,500.00p 3
15/01/2008 130,000.01p 130,000.01p 118,750.00p 118,750.00p 4
14/01/2008 131,250.00p 131,250.00p 127,500.00p 130,000.01p 2
11/01/2008 143,750.00p 143,750.00p 131,250.00p 131,250.00p 8
10/01/2008 143,750.00p 150,000.00p 143,750.00p 143,750.00p 0
09/01/2008 156,250.00p 156,250.00p 143,750.00p 143,750.00p 4
08/01/2008 157,500.00p 157,500.00p 156,250.00p 156,250.00p 1
07/01/2008 158,750.01p 158,750.01p 156,250.00p 157,500.00p 6
04/01/2008 158,750.01p 162,499.99p 157,500.00p 158,750.01p 7
03/01/2008 137,500.00p 158,750.01p 137,500.00p 158,750.01p 1
02/01/2008 137,500.00p 137,500.00p 137,500.00p 137,500.00p 2
31/12/2007 131,250.00p 137,500.00p 131,250.00p 137,500.00p 1
28/12/2007 131,250.00p 131,250.00p 125,000.00p 131,250.00p 1
27/12/2007 131,250.00p 131,250.00p 131,250.00p 131,250.00p 0
24/12/2007 131,250.00p 131,250.00p 131,250.00p 131,250.00p 0
21/12/2007 130,000.01p 131,250.00p 130,000.01p 131,250.00p 5
20/12/2007 131,250.00p 131,250.00p 130,000.01p 130,000.01p 2
19/12/2007 156,250.00p 156,250.00p 128,750.00p 131,250.00p 16
18/12/2007 105,000.00p 143,750.00p 105,000.00p 143,750.00p 5
17/12/2007 101,250.01p 105,000.00p 101,250.01p 105,000.00p 2
14/12/2007 101,250.01p 101,250.01p 101,250.01p 101,250.01p 0
13/12/2007 95,000.00p 101,250.01p 95,000.00p 101,250.01p 2
12/12/2007 95,000.00p 95,000.00p 95,000.00p 95,000.00p 1
11/12/2007 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
10/12/2007 90,000.00p 95,000.00p 90,000.00p 95,000.00p 5
07/12/2007 88,750.01p 90,000.00p 88,750.01p 90,000.00p 6
06/12/2007 88,750.01p 88,750.01p 88,750.01p 88,750.01p 2
05/12/2007 90,000.00p 90,000.00p 88,750.01p 88,750.01p 6
04/12/2007 93,750.01p 93,750.01p 88,750.01p 90,000.00p 6
03/12/2007 71,250.00p 98,750.01p 71,250.00p 93,750.01p 44
30/11/2007 66,249.99p 74,000.00p 62,500.00p 71,250.00p 20
29/11/2007 63,250.00p 66,249.99p 63,250.00p 66,249.99p 28
28/11/2007 53,249.99p 70,250.00p 53,249.99p 63,250.00p 25
27/11/2007 40,000.00p 55,000.00p 40,000.00p 53,249.99p 48
26/11/2007 35,000.00p 40,000.00p 35,000.00p 40,000.00p 156
23/11/2007 33,750.00p 35,000.00p 33,750.00p 35,000.00p 3
22/11/2007 38,750.00p 40,000.00p 31,250.00p 33,750.00p 14
21/11/2007 38,750.00p 40,000.00p 38,750.00p 40,000.00p 9
20/11/2007 40,750.00p 40,750.00p 38,750.00p 38,750.00p 4
19/11/2007 40,750.00p 40,750.00p 40,750.00p 40,750.00p 2
16/11/2007 40,000.00p 40,750.00p 40,000.00p 40,750.00p 4
15/11/2007 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
14/11/2007 40,000.00p 40,000.00p 40,000.00p 40,000.00p 1
13/11/2007 40,000.00p 40,000.00p 40,000.00p 40,000.00p 1
12/11/2007 40,000.00p 40,000.00p 40,000.00p 40,000.00p 1
09/11/2007 37,500.00p 40,000.00p 37,500.00p 40,000.00p 9
08/11/2007 38,750.00p 38,750.00p 37,500.00p 37,500.00p 14
07/11/2007 40,500.00p 41,500.00p 38,750.00p 38,750.00p 3
06/11/2007 39,250.00p 39,250.00p 39,250.00p 39,250.00p 5
05/11/2007 40,000.00p 40,000.00p 38,750.00p 39,250.00p 5
02/11/2007 38,750.00p 41,250.00p 38,750.00p 40,000.00p 17
01/11/2007 40,750.00p 40,750.00p 38,250.00p 38,750.00p 33
31/10/2007 42,000.00p 42,000.00p 40,750.00p 40,750.00p 8
30/10/2007 35,000.00p 42,000.00p 35,000.00p 42,000.00p 14
29/10/2007 36,250.00p 36,250.00p 35,000.00p 35,000.00p 9
26/10/2007 37,500.00p 37,500.00p 36,250.00p 36,250.00p 17
25/10/2007 33,750.00p 37,500.00p 33,750.00p 37,500.00p 25
24/10/2007 33,750.00p 33,750.00p 33,750.00p 33,750.00p 11
23/10/2007 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
22/10/2007 36,250.00p 37,700.00p 30,000.00p 35,000.00p 20
19/10/2007 30,500.00p 39,500.00p 30,500.00p 37,500.00p 118
18/10/2007 33,750.00p 33,750.00p 31,250.00p 30,500.00p 24
17/10/2007 35,000.00p 35,000.00p 33,750.00p 33,750.00p 3
16/10/2007 36,250.00p 36,250.00p 35,000.00p 35,000.00p 4
15/10/2007 35,000.00p 36,250.00p 33,750.00p 36,250.00p 15
12/10/2007 35,000.00p 37,500.00p 35,000.00p 35,000.00p 16
11/10/2007 42,500.00p 44,000.00p 30,000.00p 35,000.00p 79
10/10/2007 25,000.00p 52,500.00p 25,000.00p 42,500.00p 220
09/10/2007 25,000.00p 25,000.00p 18,750.00p 23,750.00p 34
08/10/2007 30,000.00p 30,000.00p 25,000.00p 25,000.00p 8
05/10/2007 31,250.00p 31,250.00p 30,000.00p 30,000.00p 2
04/10/2007 32,500.00p 32,500.00p 28,750.00p 31,250.00p 11
03/10/2007 31,250.00p 35,000.00p 22,500.00p 32,500.00p 41
02/10/2007 35,750.00p 35,750.00p 27,500.00p 30,000.00p 21
01/10/2007 36,250.00p 43,750.00p 27,000.00p 35,750.00p 103
28/09/2007 18,750.00p 27,500.00p 15,000.00p 26,250.00p 97
27/09/2007 30,000.00p 30,000.00p 23,750.00p 23,750.00p 13
26/09/2007 30,000.00p 30,000.00p 30,000.00p 30,000.00p 3
25/09/2007 28,750.00p 31,250.00p 28,750.00p 30,000.00p 8
24/09/2007 37,500.00p 37,500.00p 27,500.00p 28,750.00p 17
21/09/2007 125,000.00p 125,000.00p 118,750.00p 118,750.00p 0
20/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
19/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
18/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
17/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
14/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
13/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
12/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
11/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
10/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
07/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 1
06/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
05/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
04/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
03/09/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
31/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
30/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
29/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
28/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
24/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
23/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
22/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
21/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
20/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
17/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
16/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
15/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
14/08/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
13/08/2007 118,750.00p 125,000.00p 118,750.00p 125,000.00p 0
10/08/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
09/08/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
08/08/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
07/08/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
06/08/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
03/08/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
02/08/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
01/08/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
31/07/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
30/07/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
27/07/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
26/07/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
25/07/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
24/07/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0
23/07/2007 118,750.00p 118,750.00p 118,750.00p 118,750.00p 0

*Close Price adjusted for both dividends and splits