Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/06/2015 225.00p 225.00p 225.00p 225.00p 0
19/06/2015 225.00p 225.00p 225.00p 225.00p 0
18/06/2015 225.00p 245.00p 225.00p 225.00p 353
17/06/2015 225.00p 235.00p 225.00p 225.00p 80
16/06/2015 225.00p 225.00p 212.50p 225.00p 0
15/06/2015 250.00p 275.00p 200.00p 212.50p 2748
12/06/2015 250.00p 260.00p 250.00p 250.00p 202
11/06/2015 250.00p 250.00p 250.00p 250.00p 0
10/06/2015 250.00p 250.00p 250.00p 250.00p 0
09/06/2015 275.00p 275.00p 225.00p 250.00p 541
08/06/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
05/06/2015 27,500.00p 28,975.00p 27,500.00p 27,500.00p 2
04/06/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
03/06/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
02/06/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
01/06/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
29/05/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
28/05/2015 31,250.00p 31,250.00p 27,500.00p 27,500.00p 2
27/05/2015 31,250.00p 31,250.00p 31,250.00p 31,250.00p 0
26/05/2015 31,250.00p 31,495.00p 31,250.00p 31,250.00p 1
22/05/2015 32,500.00p 32,500.00p 30,000.00p 31,250.00p 2
21/05/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
20/05/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
19/05/2015 32,500.00p 32,500.00p 32,495.00p 32,500.00p 2
18/05/2015 32,500.00p 32,500.00p 30,000.00p 32,500.00p 1
15/05/2015 33,750.00p 40,000.00p 30,000.00p 32,500.00p 50
14/05/2015 33,750.00p 33,750.00p 33,624.50p 33,750.00p 0
13/05/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 0
12/05/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 0
11/05/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 0
08/05/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 0
07/05/2015 35,000.00p 35,000.00p 32,500.00p 33,750.00p 1
06/05/2015 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
05/05/2015 35,000.00p 35,000.00p 32,530.00p 35,000.00p 0
01/05/2015 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
30/04/2015 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
29/04/2015 35,000.00p 35,000.00p 32,500.00p 35,000.00p 1
28/04/2015 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
27/04/2015 35,000.00p 35,000.00p 32,500.00p 35,000.00p 1
24/04/2015 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
23/04/2015 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
22/04/2015 35,000.00p 35,000.00p 32,500.00p 35,000.00p 0
21/04/2015 32,500.00p 32,500.00p 30,000.00p 32,500.00p 1
20/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
17/04/2015 32,500.00p 32,500.00p 30,000.00p 32,500.00p 1
16/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
15/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
14/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
13/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
10/04/2015 32,500.00p 32,500.00p 31,745.00p 32,500.00p 2
09/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
08/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
07/04/2015 32,500.00p 32,500.00p 32,000.00p 32,500.00p 0
02/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
01/04/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
31/03/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
30/03/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
27/03/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
26/03/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
25/03/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
24/03/2015 35,000.00p 35,000.00p 30,000.00p 32,500.00p 20
23/03/2015 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
20/03/2015 35,000.00p 35,750.00p 35,000.00p 35,000.00p 1
19/03/2015 36,250.00p 36,250.00p 32,500.00p 35,000.00p 1
18/03/2015 36,250.00p 36,250.00p 32,500.00p 36,250.00p 2
17/03/2015 36,250.00p 36,250.00p 36,000.00p 36,250.00p 0
16/03/2015 36,250.00p 36,250.00p 32,500.00p 36,250.00p 4
13/03/2015 36,250.00p 36,250.00p 36,250.00p 36,250.00p 0
12/03/2015 36,250.00p 36,250.00p 36,250.00p 36,250.00p 0
11/03/2015 37,500.00p 37,500.00p 35,000.00p 36,250.00p 3
10/03/2015 36,250.00p 36,250.00p 36,250.00p 36,250.00p 0
09/03/2015 36,250.00p 36,250.00p 36,250.00p 36,250.00p 0
06/03/2015 36,250.00p 36,250.00p 36,250.00p 36,250.00p 0
05/03/2015 36,250.00p 36,250.00p 34,205.00p 36,250.00p 2
04/03/2015 36,250.00p 36,250.00p 36,250.00p 36,250.00p 0
03/03/2015 36,250.00p 36,250.00p 36,250.00p 36,250.00p 0
02/03/2015 36,250.00p 36,250.00p 36,250.00p 36,250.00p 0
27/02/2015 35,000.00p 36,250.00p 33,050.00p 36,250.00p 4
26/02/2015 35,000.00p 35,000.00p 32,500.00p 35,000.00p 0
25/02/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
24/02/2015 32,500.00p 32,500.00p 30,550.00p 32,500.00p 1
23/02/2015 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
20/02/2015 32,500.00p 33,750.00p 30,000.00p 32,500.00p 3
19/02/2015 33,750.00p 33,750.00p 32,500.00p 32,500.00p 2
18/02/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 1
17/02/2015 33,750.00p 33,750.00p 32,500.00p 33,750.00p 5
16/02/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 0
13/02/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 1
12/02/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 0
11/02/2015 33,750.00p 33,750.00p 33,750.00p 33,750.00p 0
10/02/2015 33,750.00p 33,750.00p 30,000.00p 33,750.00p 13
09/02/2015 33,750.00p 33,750.00p 32,500.00p 33,750.00p 2
06/02/2015 37,500.00p 37,500.00p 32,500.00p 33,750.00p 15
05/02/2015 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
04/02/2015 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
03/02/2015 37,500.00p 37,500.00p 35,000.00p 37,500.00p 3
02/02/2015 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
30/01/2015 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
29/01/2015 38,750.00p 38,750.00p 37,500.00p 37,500.00p 3
28/01/2015 38,750.00p 38,750.00p 36,250.00p 38,750.00p 0
27/01/2015 38,750.00p 40,000.00p 38,750.00p 38,750.00p 1
26/01/2015 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
23/01/2015 41,250.00p 41,250.00p 36,250.00p 38,750.00p 11
22/01/2015 43,750.00p 43,750.00p 40,000.00p 41,250.00p 2
21/01/2015 43,750.00p 43,750.00p 43,750.00p 43,750.00p 0
20/01/2015 43,750.00p 43,750.00p 43,750.00p 43,750.00p 0
19/01/2015 43,750.00p 43,750.00p 43,750.00p 43,750.00p 0
16/01/2015 43,750.00p 43,750.00p 40,000.00p 43,750.00p 10
15/01/2015 45,000.00p 45,000.00p 40,000.00p 43,750.00p 35
14/01/2015 45,000.00p 45,000.00p 42,500.00p 45,000.00p 20
13/01/2015 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
12/01/2015 42,500.00p 45,000.00p 42,500.00p 45,000.00p 0
09/01/2015 41,250.00p 42,500.00p 41,000.00p 41,250.00p 3
08/01/2015 40,000.00p 42,500.00p 40,000.00p 41,250.00p 16
07/01/2015 41,250.00p 41,250.00p 37,500.00p 40,000.00p 3
06/01/2015 41,250.00p 41,250.00p 41,250.00p 41,250.00p 0
05/01/2015 41,250.00p 41,250.00p 41,250.00p 41,250.00p 0
02/01/2015 42,500.00p 42,500.00p 40,000.00p 41,250.00p 1
31/12/2014 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
30/12/2014 43,750.00p 43,750.00p 40,000.00p 42,500.00p 1
29/12/2014 45,000.00p 45,750.00p 42,500.00p 43,750.00p 1
24/12/2014 43,750.00p 45,250.00p 43,750.00p 45,000.00p 2
23/12/2014 43,750.00p 43,750.00p 43,750.00p 43,750.00p 0
22/12/2014 43,750.00p 43,750.00p 43,750.00p 43,750.00p 0
19/12/2014 46,250.00p 46,250.00p 42,500.00p 43,750.00p 2
18/12/2014 46,250.00p 46,250.00p 42,500.00p 46,250.00p 3
17/12/2014 46,250.00p 46,250.00p 42,500.00p 46,250.00p 1
16/12/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
15/12/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
12/12/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
11/12/2014 46,250.00p 46,250.00p 43,375.00p 46,250.00p 0
10/12/2014 46,250.00p 48,500.00p 42,500.00p 46,250.00p 31
09/12/2014 48,750.00p 50,590.00p 43,000.00p 46,250.00p 9
08/12/2014 41,250.00p 51,449.99p 40,000.00p 48,750.00p 68
05/12/2014 36,250.00p 40,000.00p 36,250.00p 38,750.00p 1
04/12/2014 38,750.00p 38,750.00p 35,000.00p 36,250.00p 1
03/12/2014 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
02/12/2014 38,750.00p 38,750.00p 35,375.00p 38,750.00p 2
01/12/2014 38,750.00p 40,750.00p 38,750.00p 38,750.00p 1
28/11/2014 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
27/11/2014 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
26/11/2014 38,750.00p 38,750.00p 38,750.00p 38,750.00p 0
25/11/2014 37,500.00p 39,750.00p 37,500.00p 38,750.00p 8
24/11/2014 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
21/11/2014 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
20/11/2014 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
19/11/2014 38,750.00p 38,750.00p 35,000.00p 37,500.00p 0
18/11/2014 38,750.00p 39,700.00p 38,750.00p 38,750.00p 1
17/11/2014 40,000.00p 40,000.00p 37,500.00p 38,750.00p 2
14/11/2014 42,500.00p 42,500.00p 37,500.00p 40,000.00p 9
13/11/2014 42,500.00p 42,500.00p 40,000.00p 42,500.00p 79
12/11/2014 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
11/11/2014 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
10/11/2014 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
07/11/2014 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
06/11/2014 42,500.00p 44,250.00p 42,500.00p 42,500.00p 1
05/11/2014 42,500.00p 42,500.00p 42,500.00p 42,500.00p 0
04/11/2014 46,250.00p 46,250.00p 42,500.00p 42,500.00p 3
03/11/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
31/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
30/10/2014 46,250.00p 46,250.00p 42,500.00p 46,250.00p 0
29/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
28/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
27/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
24/10/2014 46,250.00p 47,000.00p 42,500.00p 46,250.00p 1
23/10/2014 46,250.00p 46,250.00p 42,500.00p 46,250.00p 4
22/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
21/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
20/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
17/10/2014 46,250.00p 46,250.00p 44,900.00p 46,250.00p 1
16/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
15/10/2014 46,250.00p 46,250.00p 44,900.00p 46,250.00p 1
14/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
13/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
10/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
09/10/2014 46,250.00p 49,710.00p 46,250.00p 46,250.00p 4
08/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
07/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
06/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
03/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
02/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
01/10/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
30/09/2014 46,250.00p 50,000.00p 46,250.00p 46,250.00p 15
29/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
26/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
25/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
24/09/2014 46,250.00p 46,250.00p 42,500.00p 46,250.00p 0
23/09/2014 47,500.00p 49,875.00p 45,000.00p 46,250.00p 13
22/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
19/09/2014 45,000.00p 47,500.00p 45,000.00p 46,250.00p 15
18/09/2014 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
17/09/2014 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
16/09/2014 45,000.00p 45,000.00p 42,500.00p 45,000.00p 1
15/09/2014 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
12/09/2014 46,250.00p 46,250.00p 45,000.00p 45,000.00p 0
11/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
10/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
09/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
08/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0
05/09/2014 46,250.00p 46,250.00p 46,250.00p 46,250.00p 0

*Close Price adjusted for both dividends and splits