Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/11/2013 35,000.00p 40,000.00p 35,000.00p 35,000.00p 9
15/11/2013 35,000.00p 36,250.00p 32,500.00p 35,000.00p 0
14/11/2013 35,000.00p 36,250.00p 32,500.00p 35,000.00p 0
13/11/2013 35,000.00p 36,250.00p 32,500.00p 35,000.00p 0
12/11/2013 32,500.00p 36,250.00p 32,500.00p 33,750.00p 0
11/11/2013 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
08/11/2013 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
07/11/2013 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
06/11/2013 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
05/11/2013 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
04/11/2013 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
01/11/2013 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
31/10/2013 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
30/10/2013 32,500.00p 32,500.00p 27,500.00p 32,500.00p 1
29/10/2013 32,500.00p 32,500.00p 27,500.00p 32,500.00p 0
28/10/2013 32,500.00p 32,500.00p 27,500.00p 32,500.00p 0
25/10/2013 31,250.00p 32,500.00p 31,250.00p 32,500.00p 6
24/10/2013 31,250.00p 37,500.00p 25,000.00p 31,250.00p 0
23/10/2013 31,250.00p 37,500.00p 25,000.00p 31,250.00p 78
22/10/2013 31,250.00p 31,250.00p 30,000.00p 31,250.00p 25
21/10/2013 31,250.00p 34,375.00p 31,250.00p 31,250.00p 0
18/10/2013 31,250.00p 34,375.00p 31,250.00p 31,250.00p 0
17/10/2013 31,250.00p 31,250.00p 28,125.00p 31,250.00p 0
16/10/2013 31,250.00p 31,250.00p 28,125.00p 31,250.00p 32
15/10/2013 31,250.00p 35,000.00p 28,750.00p 31,250.00p 0
14/10/2013 31,250.00p 35,000.00p 28,750.00p 31,250.00p 0
11/10/2013 28,750.00p 35,000.00p 28,750.00p 28,750.00p 3
10/10/2013 28,750.00p 28,750.00p 25,550.00p 28,750.00p 0
09/10/2013 28,750.00p 28,750.00p 25,550.00p 28,750.00p 0
08/10/2013 28,750.00p 28,750.00p 25,550.00p 28,750.00p 0
07/10/2013 28,750.00p 28,750.00p 25,550.00p 28,750.00p 0
04/10/2013 28,750.00p 28,750.00p 25,550.00p 28,750.00p 1
03/10/2013 28,750.00p 35,000.00p 25,000.00p 28,750.00p 0
02/10/2013 28,750.00p 35,000.00p 25,000.00p 28,750.00p 0
01/10/2013 25,000.00p 35,000.00p 25,000.00p 28,750.00p 12
30/09/2013 25,000.00p 28,450.00p 25,000.00p 25,000.00p 0
27/09/2013 25,000.00p 28,450.00p 25,000.00p 25,000.00p 1
26/09/2013 25,000.00p 28,450.00p 25,000.00p 25,000.00p 0
25/09/2013 25,000.00p 25,000.00p 20,000.00p 25,000.00p 0
24/09/2013 25,000.00p 25,000.00p 20,000.00p 25,000.00p 0
23/09/2013 25,000.00p 25,000.00p 20,000.00p 25,000.00p 0
20/09/2013 25,000.00p 25,000.00p 20,000.00p 25,000.00p 0
19/09/2013 25,000.00p 25,000.00p 20,000.00p 25,000.00p 0
18/09/2013 23,750.00p 25,000.00p 20,000.00p 25,000.00p 24
17/09/2013 23,750.00p 27,500.00p 23,750.00p 23,750.00p 5
16/09/2013 26,250.00p 26,250.00p 20,000.00p 23,750.00p 92
13/09/2013 28,750.00p 28,750.00p 25,750.00p 26,250.00p 0
12/09/2013 28,750.00p 28,750.00p 26,000.00p 28,750.00p 0
11/09/2013 28,750.00p 28,750.00p 26,250.00p 28,750.00p 0
10/09/2013 28,750.00p 28,750.00p 26,250.00p 28,750.00p 0
09/09/2013 28,750.00p 28,750.00p 26,250.00p 28,750.00p 0
06/09/2013 28,750.00p 28,750.00p 27,550.00p 28,750.00p 0
05/09/2013 28,750.00p 28,750.00p 27,550.00p 28,750.00p 11
04/09/2013 28,750.00p 33,750.00p 28,750.00p 28,750.00p 0
03/09/2013 28,750.00p 33,750.00p 28,750.00p 28,750.00p 0
02/09/2013 33,750.00p 33,750.00p 28,750.00p 28,750.00p 1
30/08/2013 33,750.00p 33,750.00p 32,550.00p 33,750.00p 1
29/08/2013 33,750.00p 36,250.00p 33,750.00p 33,750.00p 0
28/08/2013 33,750.00p 36,250.00p 33,750.00p 33,750.00p 0
27/08/2013 36,250.00p 36,250.00p 33,750.00p 33,750.00p 2
23/08/2013 36,250.00p 36,250.00p 31,250.00p 36,250.00p 0
22/08/2013 36,250.00p 36,250.00p 31,250.00p 36,250.00p 0
21/08/2013 36,250.00p 36,250.00p 31,250.00p 36,250.00p 0
20/08/2013 31,250.00p 36,250.00p 31,250.00p 36,250.00p 8
19/08/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 1
16/08/2013 31,250.00p 32,500.00p 30,500.00p 31,250.00p 0
15/08/2013 31,250.00p 32,500.00p 30,500.00p 31,250.00p 0
14/08/2013 32,500.00p 32,500.00p 30,500.00p 31,250.00p 1
13/08/2013 32,500.00p 33,750.00p 28,750.00p 32,500.00p 10
12/08/2013 32,500.00p 33,750.00p 28,750.00p 32,500.00p 0
09/08/2013 32,500.00p 33,750.00p 28,750.00p 32,500.00p 0
08/08/2013 32,500.00p 33,750.00p 28,750.00p 32,500.00p 0
07/08/2013 32,500.00p 33,750.00p 28,750.00p 28,750.00p 0
06/08/2013 32,500.00p 33,750.00p 32,500.00p 32,500.00p 80
05/08/2013 32,500.00p 34,000.00p 30,750.00p 32,500.00p 3
02/08/2013 32,500.00p 34,000.00p 32,500.00p 32,500.00p 1
01/08/2013 32,500.00p 32,500.00p 30,750.00p 32,500.00p 2
31/07/2013 30,000.00p 34,000.00p 30,000.00p 32,500.00p 10
30/07/2013 30,000.00p 31,250.00p 30,000.00p 30,000.00p 1
29/07/2013 31,250.00p 33,500.00p 28,500.00p 30,000.00p 16
26/07/2013 31,250.00p 33,500.00p 31,250.00p 31,250.00p 0
25/07/2013 33,750.00p 33,750.00p 31,250.00p 31,250.00p 4
24/07/2013 33,750.00p 34,750.00p 28,750.00p 33,750.00p 3
23/07/2013 30,000.00p 42,500.00p 30,000.00p 33,750.00p 48
22/07/2013 23,750.00p 27,500.00p 23,750.00p 26,250.00p 2
19/07/2013 23,750.00p 25,000.00p 23,750.00p 23,750.00p 0
18/07/2013 23,750.00p 25,000.00p 23,750.00p 23,750.00p 0
17/07/2013 23,750.00p 25,000.00p 23,750.00p 23,750.00p 5
16/07/2013 26,250.00p 27,500.00p 22,500.00p 23,750.00p 1
15/07/2013 26,250.00p 27,500.00p 22,500.00p 26,250.00p 0
12/07/2013 27,500.00p 27,500.00p 22,500.00p 26,250.00p 3
11/07/2013 27,500.00p 28,750.00p 25,000.00p 27,500.00p 0
10/07/2013 27,500.00p 28,750.00p 25,000.00p 27,500.00p 0
09/07/2013 27,500.00p 28,750.00p 25,000.00p 27,500.00p 0
08/07/2013 28,750.00p 28,750.00p 25,000.00p 27,500.00p 4
05/07/2013 28,750.00p 28,750.00p 25,375.00p 28,750.00p 0
04/07/2013 28,750.00p 28,750.00p 25,375.00p 28,750.00p 1
03/07/2013 28,750.00p 32,000.00p 28,750.00p 28,750.00p 0
02/07/2013 28,750.00p 32,000.00p 28,750.00p 28,750.00p 8
01/07/2013 28,750.00p 31,250.00p 27,500.00p 28,750.00p 0
28/06/2013 28,750.00p 31,250.00p 27,500.00p 28,750.00p 0
27/06/2013 31,250.00p 31,250.00p 27,500.00p 28,750.00p 1
26/06/2013 31,250.00p 31,250.00p 30,875.00p 31,250.00p 3
25/06/2013 31,250.00p 31,250.00p 22,500.00p 31,250.00p 212
24/06/2013 31,250.00p 35,000.00p 31,250.00p 31,250.00p 126
21/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 0
20/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 0
19/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 2
18/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 0
17/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 0
14/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 0
13/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 0
12/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 3
11/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 1
10/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 0
07/06/2013 31,250.00p 31,250.00p 27,500.00p 31,250.00p 16
06/06/2013 26,250.00p 31,250.00p 25,000.00p 31,250.00p 54
05/06/2013 26,250.00p 30,000.00p 22,500.00p 26,250.00p 0
04/06/2013 26,250.00p 30,000.00p 22,500.00p 26,250.00p 0
03/06/2013 26,250.00p 30,000.00p 22,500.00p 26,250.00p 10
31/05/2013 26,250.00p 26,250.00p 20,000.00p 26,250.00p 0
30/05/2013 23,750.00p 26,250.00p 20,000.00p 26,250.00p 0
29/05/2013 23,750.00p 23,750.00p 20,000.00p 23,750.00p 0
28/05/2013 23,750.00p 23,750.00p 20,000.00p 23,750.00p 0
24/05/2013 23,750.00p 23,750.00p 20,000.00p 23,750.00p 0
23/05/2013 23,750.00p 23,750.00p 20,000.00p 23,750.00p 0
22/05/2013 23,750.00p 23,750.00p 20,000.00p 23,750.00p 0
21/05/2013 23,750.00p 23,750.00p 20,000.00p 23,750.00p 0
20/05/2013 20,000.00p 23,750.00p 20,000.00p 23,750.00p 14
17/05/2013 20,000.00p 22,500.00p 18,750.00p 20,000.00p 0
16/05/2013 20,000.00p 22,500.00p 18,750.00p 20,000.00p 0
15/05/2013 18,750.00p 22,500.00p 18,750.00p 18,750.00p 0
14/05/2013 18,750.00p 22,500.00p 18,750.00p 18,750.00p 0
13/05/2013 18,750.00p 22,500.00p 18,750.00p 18,750.00p 23
10/05/2013 18,750.00p 18,750.00p 16,250.00p 18,750.00p 0
09/05/2013 16,250.00p 18,750.00p 16,250.00p 18,750.00p 5
08/05/2013 16,250.00p 18,750.00p 15,000.00p 16,250.00p 0
07/05/2013 18,750.00p 18,750.00p 15,000.00p 16,250.00p 7
03/05/2013 18,750.00p 21,000.00p 16,250.00p 18,750.00p 0
02/05/2013 18,750.00p 21,000.00p 16,250.00p 18,750.00p 0
01/05/2013 18,750.00p 21,000.00p 16,250.00p 18,750.00p 0
30/04/2013 18,750.00p 21,000.00p 16,250.00p 18,750.00p 0
29/04/2013 18,750.00p 21,000.00p 16,250.00p 18,750.00p 0
26/04/2013 16,250.00p 21,000.00p 16,250.00p 18,750.00p 27
25/04/2013 16,250.00p 16,500.00p 16,250.00p 16,250.00p 0
24/04/2013 16,250.00p 16,500.00p 16,250.00p 16,250.00p 0
23/04/2013 16,250.00p 16,500.00p 16,250.00p 16,250.00p 0
22/04/2013 16,250.00p 16,500.00p 16,250.00p 16,250.00p 0
19/04/2013 16,250.00p 16,500.00p 16,250.00p 16,250.00p 1
18/04/2013 16,250.00p 17,500.00p 15,000.00p 16,250.00p 0
17/04/2013 17,500.00p 17,500.00p 15,000.00p 16,250.00p 11
16/04/2013 22,500.00p 27,500.00p 10,000.00p 17,500.00p 92
15/04/2013 22,500.00p 22,500.00p 20,000.00p 22,500.00p 0
12/04/2013 22,500.00p 22,500.00p 20,000.00p 22,500.00p 0
11/04/2013 20,000.00p 22,500.00p 20,000.00p 22,500.00p 10
10/04/2013 26,250.00p 26,250.00p 15,000.00p 20,000.00p 21
09/04/2013 26,250.00p 26,250.00p 22,500.00p 26,250.00p 1
08/04/2013 26,250.00p 27,500.00p 25,000.00p 26,250.00p 0
05/04/2013 27,500.00p 27,500.00p 25,000.00p 26,250.00p 1
04/04/2013 27,500.00p 27,500.00p 25,000.00p 27,500.00p 2
03/04/2013 30,000.00p 30,000.00p 27,500.00p 27,500.00p 4
02/04/2013 30,000.00p 33,750.00p 30,000.00p 30,000.00p 0
28/03/2013 32,500.00p 33,750.00p 30,000.00p 30,000.00p 5
27/03/2013 32,500.00p 33,750.00p 30,000.00p 32,500.00p 0
26/03/2013 33,750.00p 33,750.00p 30,000.00p 32,500.00p 2
25/03/2013 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
22/03/2013 36,250.00p 36,250.00p 30,000.00p 36,250.00p 0
21/03/2013 36,250.00p 36,250.00p 30,000.00p 36,250.00p 7
20/03/2013 36,250.00p 42,500.00p 35,000.00p 36,250.00p 0
19/03/2013 36,250.00p 42,500.00p 35,000.00p 36,250.00p 13
18/03/2013 33,750.00p 33,750.00p 32,500.00p 33,750.00p 0
15/03/2013 33,750.00p 33,750.00p 32,500.00p 33,750.00p 0
14/03/2013 33,750.00p 33,750.00p 32,500.00p 33,750.00p 0
13/03/2013 33,750.00p 33,750.00p 32,500.00p 33,750.00p 1
12/03/2013 31,250.00p 33,750.00p 31,250.00p 33,750.00p 6
11/03/2013 31,250.00p 36,250.00p 25,000.00p 31,250.00p 0
08/03/2013 31,250.00p 36,250.00p 25,000.00p 31,250.00p 0
07/03/2013 36,250.00p 36,250.00p 31,250.00p 31,250.00p 1
06/03/2013 41,250.00p 41,250.00p 25,000.00p 36,250.00p 11
05/03/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
04/03/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
01/03/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
28/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
27/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
26/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
25/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 1
22/02/2013 41,250.00p 41,250.00p 38,625.00p 41,250.00p 5
21/02/2013 41,250.00p 50,000.00p 38,735.00p 41,250.00p 5
20/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
19/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
18/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
15/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
14/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 1
13/02/2013 41,250.00p 41,250.00p 32,500.00p 41,250.00p 0
12/02/2013 35,000.00p 41,250.00p 32,500.00p 41,250.00p 3
11/02/2013 35,000.00p 36,815.00p 35,000.00p 35,000.00p 0
08/02/2013 37,500.00p 37,500.00p 35,000.00p 35,000.00p 6
07/02/2013 42,500.00p 42,500.00p 35,000.00p 42,500.00p 2
06/02/2013 42,500.00p 46,250.00p 42,500.00p 42,500.00p 0
05/02/2013 46,250.00p 46,250.00p 42,500.00p 42,500.00p 0

*Close Price adjusted for both dividends and splits