Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/11/2017 117.50p 117.50p 116.00p 117.50p 200
31/10/2017 117.50p 117.50p 116.00p 117.50p 353
30/10/2017 117.50p 117.50p 117.50p 117.50p 0
27/10/2017 117.50p 127.50p 115.00p 117.50p 400
26/10/2017 117.50p 117.50p 117.50p 117.50p 0
25/10/2017 117.50p 117.50p 117.50p 117.50p 0
24/10/2017 117.50p 120.00p 115.00p 117.50p 10040
23/10/2017 117.50p 127.50p 117.50p 117.50p 0
20/10/2017 117.50p 117.50p 117.50p 117.50p 0
19/10/2017 117.50p 127.50p 117.50p 117.50p 0
18/10/2017 117.50p 119.90p 115.00p 117.50p 435
17/10/2017 120.00p 120.00p 115.00p 117.50p 2952
16/10/2017 122.50p 123.35p 120.00p 120.00p 88
13/10/2017 122.50p 122.50p 122.50p 122.50p 2731
12/10/2017 122.50p 122.50p 122.50p 122.50p 0
11/10/2017 122.50p 122.50p 122.50p 122.50p 294
10/10/2017 122.50p 122.50p 122.50p 122.50p 230
09/10/2017 130.00p 122.50p 122.50p 122.50p 112
06/10/2017 122.50p 130.00p 122.50p 122.50p 68
05/10/2017 122.50p 122.50p 122.50p 122.50p 78
04/10/2017 122.50p 122.50p 122.50p 122.50p 6860
03/10/2017 120.00p 122.50p 122.50p 122.50p 0
02/10/2017 122.50p 127.50p 120.00p 122.50p 0
29/09/2017 122.50p 122.50p 122.50p 122.50p 1455
28/09/2017 122.50p 122.50p 122.50p 122.50p 0
27/09/2017 122.50p 122.50p 122.50p 122.50p 792
26/09/2017 122.50p 122.50p 122.50p 122.50p 712
25/09/2017 122.50p 122.50p 122.50p 122.50p 0
22/09/2017 127.50p 127.50p 122.50p 122.50p 10800
21/09/2017 127.50p 127.50p 127.50p 127.50p 4000
20/09/2017 137.50p 137.50p 125.00p 127.50p 13386
19/09/2017 125.00p 125.00p 125.00p 125.00p 1444
18/09/2017 125.00p 125.00p 125.00p 125.00p 11095
15/09/2017 117.50p 125.00p 115.00p 125.00p 8113
14/09/2017 115.00p 115.00p 115.00p 115.00p 2202
13/09/2017 115.00p 115.00p 115.00p 115.00p 727
12/09/2017 115.00p 115.00p 115.00p 115.00p 0
11/09/2017 110.00p 115.00p 110.00p 115.00p 2000
08/09/2017 110.00p 110.00p 110.00p 110.00p 33
07/09/2017 110.00p 110.00p 110.00p 110.00p 19
06/09/2017 110.00p 110.00p 110.00p 110.00p 0
05/09/2017 112.50p 115.00p 110.00p 110.00p 498
04/09/2017 122.50p 122.50p 112.50p 112.50p 3872
01/09/2017 122.50p 122.50p 122.50p 122.50p 2276
31/08/2017 122.50p 122.50p 122.50p 122.50p 0
30/08/2017 122.50p 122.50p 122.50p 122.50p 590
29/08/2017 127.50p 127.50p 122.50p 122.50p 1770
25/08/2017 127.50p 127.50p 127.50p 127.50p 120
24/08/2017 127.50p 127.50p 127.50p 127.50p 12450
23/08/2017 127.50p 127.50p 127.50p 127.50p 21000
22/08/2017 127.50p 127.50p 127.50p 127.50p 0
21/08/2017 130.00p 130.00p 127.50p 127.50p 218
18/08/2017 130.00p 130.00p 130.00p 130.00p 3048
17/08/2017 130.00p 130.00p 130.00p 130.00p 0
16/08/2017 130.00p 130.00p 130.00p 130.00p 436
15/08/2017 120.00p 130.00p 120.00p 130.00p 1939
14/08/2017 117.50p 120.00p 117.50p 120.00p 12813
11/08/2017 117.50p 117.50p 117.50p 117.50p 0
10/08/2017 117.50p 117.50p 117.50p 117.50p 0
09/08/2017 117.50p 117.50p 117.50p 117.50p 797
08/08/2017 117.50p 117.50p 117.50p 117.50p 294
07/08/2017 117.50p 117.50p 117.50p 117.50p 40
04/08/2017 117.50p 117.50p 117.50p 117.50p 0
03/08/2017 117.50p 117.50p 117.50p 117.50p 72
02/08/2017 117.50p 117.50p 117.50p 117.50p 780
01/08/2017 117.50p 117.50p 117.50p 117.50p 10634
31/07/2017 117.50p 117.50p 117.50p 117.50p 2677
28/07/2017 117.50p 117.50p 117.50p 117.50p 4181
27/07/2017 117.50p 117.50p 117.50p 117.50p 37
26/07/2017 122.50p 122.50p 117.50p 117.50p 5258
25/07/2017 117.50p 122.50p 117.50p 122.50p 2206
24/07/2017 117.50p 117.50p 117.50p 117.50p 0
21/07/2017 117.50p 117.50p 117.50p 117.50p 600
20/07/2017 117.50p 117.50p 117.50p 117.50p 223
19/07/2017 117.50p 117.50p 117.50p 117.50p 1898
18/07/2017 127.50p 127.50p 110.00p 117.50p 11612
17/07/2017 130.00p 130.00p 127.50p 127.50p 4556
14/07/2017 105.00p 140.00p 105.00p 130.00p 65931
13/07/2017 97.50p 107.50p 97.50p 105.00p 18090
12/07/2017 92.50p 97.50p 92.50p 97.50p 1989
11/07/2017 87.50p 92.50p 87.50p 92.50p 6643
10/07/2017 107.50p 107.50p 70.00p 87.50p 21829
07/07/2017 70.00p 70.00p 70.00p 70.00p 0
06/07/2017 70.00p 70.00p 70.00p 70.00p 0
05/07/2017 70.00p 70.00p 70.00p 70.00p 0
04/07/2017 70.00p 70.00p 70.00p 70.00p 81
03/07/2017 57.50p 70.00p 57.50p 70.00p 37253
30/06/2017 62.50p 62.50p 57.50p 57.50p 33904
29/06/2017 77.50p 77.50p 62.50p 62.50p 36357
28/06/2017 77.50p 77.50p 77.50p 77.50p 0
27/06/2017 72.50p 77.50p 72.50p 77.50p 8950
26/06/2017 67.50p 72.50p 67.50p 72.50p 322
23/06/2017 67.50p 67.50p 67.50p 67.50p 600
22/06/2017 65.00p 67.50p 65.00p 67.50p 0
21/06/2017 62.50p 65.00p 62.50p 65.00p 0
20/06/2017 77.50p 85.00p 55.00p 62.50p 0
19/06/2017 77.50p 85.00p 77.50p 85.00p 0
16/06/2017 77.50p 81.10p 71.00p 77.50p 1237
15/06/2017 77.50p 82.50p 77.50p 77.50p 169
14/06/2017 77.50p 82.50p 77.50p 77.50p 10428
13/06/2017 72.50p 79.90p 72.50p 77.50p 11100
12/06/2017 82.50p 82.50p 70.50p 72.50p 2288
09/06/2017 82.50p 85.00p 76.00p 82.50p 3582
08/06/2017 90.00p 90.00p 85.90p 87.50p 1044
07/06/2017 90.00p 90.00p 85.00p 90.00p 19844
06/06/2017 92.50p 92.50p 85.10p 87.50p 14425
05/06/2017 92.50p 92.50p 90.10p 92.50p 800
02/06/2017 92.50p 92.50p 91.00p 92.50p 110
01/06/2017 92.50p 92.50p 91.00p 92.50p 718
31/05/2017 92.50p 92.50p 90.50p 92.50p 1708
30/05/2017 92.50p 102.50p 91.00p 92.50p 2310
26/05/2017 92.50p 94.00p 91.00p 92.50p 6283
25/05/2017 95.00p 102.50p 90.50p 92.50p 7560
24/05/2017 102.50p 102.50p 95.00p 95.00p 5000
23/05/2017 107.50p 107.50p 95.10p 102.50p 2803
22/05/2017 95.00p 112.75p 91.50p 107.50p 8622
19/05/2017 95.00p 100.00p 91.25p 95.00p 23089
18/05/2017 97.50p 102.50p 90.50p 95.00p 7559
17/05/2017 97.50p 98.10p 97.50p 97.50p 1284
16/05/2017 97.50p 99.90p 97.50p 97.50p 7069
15/05/2017 95.00p 99.00p 91.00p 97.50p 2810
12/05/2017 95.00p 96.00p 90.00p 95.00p 15618
11/05/2017 95.00p 97.50p 95.00p 95.00p 3592
10/05/2017 95.00p 98.00p 95.00p 95.00p 1756
09/05/2017 95.00p 95.00p 90.00p 95.00p 900
08/05/2017 97.50p 102.50p 90.00p 95.00p 13810
05/05/2017 97.50p 97.50p 97.50p 97.50p 0
04/05/2017 97.50p 99.50p 91.00p 97.50p 2619
03/05/2017 97.50p 102.50p 90.00p 97.50p 36631
02/05/2017 95.00p 104.40p 91.00p 97.50p 2952
28/04/2017 92.50p 100.00p 79.00p 95.00p 86094
27/04/2017 92.50p 92.50p 92.50p 92.50p 0
26/04/2017 92.50p 92.50p 91.00p 92.50p 281
25/04/2017 95.00p 95.00p 85.00p 92.50p 1221
24/04/2017 95.00p 95.50p 91.00p 95.00p 3570
21/04/2017 95.00p 95.00p 95.00p 95.00p 0
20/04/2017 95.00p 95.00p 95.00p 95.00p 0
19/04/2017 95.00p 95.00p 91.00p 95.00p 400
18/04/2017 95.00p 95.00p 91.00p 95.00p 2061
13/04/2017 95.00p 96.00p 91.35p 95.00p 4285
12/04/2017 95.00p 97.00p 92.60p 95.00p 2285
11/04/2017 95.00p 95.00p 90.00p 95.00p 5944
10/04/2017 117.50p 117.50p 92.10p 95.00p 38934
07/04/2017 117.50p 117.50p 117.50p 117.50p 0
06/04/2017 117.50p 117.50p 115.50p 117.50p 43
05/04/2017 117.50p 117.50p 115.00p 117.50p 1325
04/04/2017 117.50p 117.50p 115.00p 117.50p 11
03/04/2017 117.50p 119.00p 115.10p 117.50p 12115
31/03/2017 117.50p 119.50p 115.00p 117.50p 5756
30/03/2017 117.50p 140.00p 115.00p 117.50p 23294
29/03/2017 117.50p 118.90p 115.05p 117.50p 1500
28/03/2017 120.00p 120.00p 110.10p 117.50p 7809
27/03/2017 122.50p 125.15p 116.10p 120.00p 3522
24/03/2017 122.50p 122.50p 116.10p 122.50p 550
23/03/2017 122.50p 122.50p 116.00p 122.50p 1363
22/03/2017 125.00p 125.00p 118.00p 122.50p 3300
21/03/2017 125.00p 134.90p 115.00p 125.00p 2885
20/03/2017 117.50p 131.55p 117.50p 125.00p 2428
17/03/2017 127.50p 127.50p 117.50p 117.50p 9004
16/03/2017 127.50p 131.55p 122.50p 127.50p 18260
15/03/2017 117.50p 145.00p 117.50p 127.50p 55846
14/03/2017 115.00p 123.50p 115.00p 117.50p 1316
13/03/2017 112.50p 122.50p 107.55p 115.00p 4850
10/03/2017 112.50p 122.50p 112.50p 112.50p 1500
09/03/2017 120.00p 124.50p 112.50p 112.50p 4152
08/03/2017 117.50p 141.75p 117.50p 120.00p 19498
07/03/2017 117.50p 120.00p 116.65p 117.50p 373
06/03/2017 120.00p 122.99p 113.25p 117.50p 5067
03/03/2017 120.00p 120.00p 120.00p 120.00p 0
02/03/2017 117.50p 122.00p 111.75p 120.00p 1830
01/03/2017 127.50p 128.75p 103.00p 117.50p 54903
28/02/2017 155.00p 155.00p 110.00p 127.50p 54095
27/02/2017 177.50p 177.50p 150.51p 155.00p 25730
24/02/2017 177.50p 177.50p 175.00p 177.50p 3222
23/02/2017 177.50p 177.50p 177.00p 177.50p 300
22/02/2017 197.50p 197.50p 175.00p 177.50p 7130
21/02/2017 197.50p 204.90p 190.50p 197.50p 573
20/02/2017 197.50p 204.90p 190.10p 197.50p 1000
17/02/2017 197.50p 204.99p 192.50p 197.50p 3541
16/02/2017 190.00p 210.00p 185.00p 197.50p 26262
15/02/2017 182.50p 190.00p 175.00p 190.00p 21820
14/02/2017 177.50p 189.00p 165.00p 182.50p 13756
13/02/2017 167.50p 177.50p 165.00p 177.50p 4564
10/02/2017 175.00p 175.00p 165.00p 167.50p 6522
09/02/2017 175.00p 175.00p 165.00p 175.00p 2755
08/02/2017 175.00p 175.00p 165.00p 175.00p 2876
07/02/2017 175.00p 175.00p 165.00p 175.00p 39121
06/02/2017 170.00p 175.00p 165.00p 175.00p 2861
03/02/2017 170.00p 170.00p 165.00p 170.00p 659
02/02/2017 170.00p 170.00p 165.00p 170.00p 7469
01/02/2017 170.00p 170.00p 165.00p 170.00p 1475
31/01/2017 180.00p 180.00p 160.00p 170.00p 10208
30/01/2017 180.00p 189.70p 170.10p 180.00p 277
27/01/2017 172.50p 180.00p 170.00p 180.00p 736
26/01/2017 180.00p 180.00p 165.00p 172.50p 3085
25/01/2017 182.50p 189.99p 151.50p 180.00p 35017
24/01/2017 182.50p 182.50p 175.00p 182.50p 3294
23/01/2017 182.50p 195.00p 175.25p 182.50p 37968
20/01/2017 177.50p 241.00p 175.00p 182.50p 122884
19/01/2017 172.50p 180.00p 170.00p 175.00p 14097

*Close Price adjusted for both dividends and splits