Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/05/2023 0.70p 0.75p 0.65p 0.70p 4005
22/05/2023 0.70p 0.75p 0.65p 0.70p 30113
19/05/2023 0.70p 0.70p 0.65p 0.70p 40000
18/05/2023 0.73p 0.73p 0.65p 0.70p 62772
17/05/2023 0.73p 0.77p 0.65p 0.73p 18742
16/05/2023 0.73p 0.77p 0.65p 0.73p 14551
15/05/2023 0.70p 0.73p 0.65p 0.73p 72602
12/05/2023 0.70p 0.70p 0.65p 0.70p 4381
11/05/2023 0.70p 0.72p 0.65p 0.70p 5046
10/05/2023 0.70p 0.70p 0.65p 0.70p 30000
09/05/2023 0.70p 0.70p 0.68p 0.70p 0
05/05/2023 0.70p 0.70p 0.65p 0.70p 9325
04/05/2023 0.70p 0.70p 0.65p 0.70p 113423
03/05/2023 0.70p 0.75p 0.70p 0.70p 111423
02/05/2023 0.70p 0.75p 0.70p 0.70p 1419
28/04/2023 0.70p 0.72p 0.70p 0.70p 100000
27/04/2023 0.70p 0.72p 0.70p 0.70p 2772
26/04/2023 0.70p 0.70p 0.65p 0.70p 540
25/04/2023 0.70p 0.70p 0.68p 0.70p 0
24/04/2023 0.70p 0.70p 0.68p 0.70p 0
21/04/2023 0.70p 0.70p 0.68p 0.70p 0
20/04/2023 0.70p 0.70p 0.65p 0.70p 29
19/04/2023 0.70p 0.70p 0.65p 0.70p 1000
18/04/2023 0.70p 0.72p 0.65p 0.70p 59377
17/04/2023 0.70p 0.73p 0.65p 0.70p 3799
14/04/2023 0.70p 0.70p 0.68p 0.70p 0
13/04/2023 0.70p 0.73p 0.70p 0.70p 2749
12/04/2023 0.70p 0.73p 0.65p 0.70p 83119
11/04/2023 0.70p 0.70p 0.65p 0.70p 97481
06/04/2023 0.70p 0.73p 0.65p 0.70p 164571
05/04/2023 0.70p 0.72p 0.65p 0.70p 82582
04/04/2023 0.70p 0.70p 0.68p 0.70p 0
03/04/2023 0.70p 0.72p 0.65p 0.70p 27856
31/03/2023 0.70p 0.74p 0.70p 0.70p 274235
30/03/2023 0.70p 0.74p 0.65p 0.70p 339686
29/03/2023 0.75p 0.75p 0.65p 0.70p 315916
28/03/2023 0.75p 0.79p 0.70p 0.75p 56743
27/03/2023 0.75p 0.75p 0.70p 0.75p 6136
24/03/2023 0.78p 0.78p 0.75p 0.75p 81121
23/03/2023 0.78p 0.78p 0.78p 0.78p 0
22/03/2023 0.83p 0.83p 0.70p 0.78p 267565
21/03/2023 0.83p 0.87p 0.83p 0.83p 20000
20/03/2023 0.83p 0.83p 0.75p 0.83p 2941
17/03/2023 0.83p 0.87p 0.75p 0.83p 20576
16/03/2023 0.83p 0.87p 0.75p 0.83p 29397
15/03/2023 0.83p 0.87p 0.75p 0.83p 1041
14/03/2023 0.83p 0.83p 0.75p 0.83p 2000
13/03/2023 0.83p 0.83p 0.75p 0.83p 1151
10/03/2023 0.83p 0.83p 0.75p 0.83p 1
09/03/2023 0.83p 0.83p 0.83p 0.83p 0
08/03/2023 0.83p 0.87p 0.83p 0.83p 235
07/03/2023 0.83p 0.83p 0.75p 0.83p 2722
06/03/2023 0.83p 0.87p 0.75p 0.83p 25983
03/03/2023 0.83p 0.90p 0.75p 0.83p 47773
02/03/2023 0.83p 0.87p 0.83p 0.83p 10718
01/03/2023 0.83p 0.83p 0.75p 0.83p 9114
28/02/2023 0.83p 0.83p 0.75p 0.83p 3167
27/02/2023 0.83p 0.83p 0.75p 0.83p 12
24/02/2023 0.83p 0.83p 0.75p 0.83p 17310
23/02/2023 0.83p 0.83p 0.75p 0.83p 73314
22/02/2023 0.85p 0.90p 0.75p 0.83p 288861
21/02/2023 0.83p 0.90p 0.65p 0.85p 521551
20/02/2023 0.88p 0.89p 0.70p 0.83p 195756
17/02/2023 0.88p 0.88p 0.75p 0.88p 9283
16/02/2023 0.88p 0.88p 0.75p 0.88p 1036
15/02/2023 0.88p 0.88p 0.83p 0.88p 0
14/02/2023 0.88p 0.88p 0.83p 0.88p 0
13/02/2023 0.88p 0.89p 0.75p 0.88p 9097
10/02/2023 0.88p 0.89p 0.88p 0.88p 3373
09/02/2023 0.88p 0.88p 0.75p 0.88p 2144
08/02/2023 0.88p 0.89p 0.75p 0.88p 24387
07/02/2023 0.88p 0.90p 0.75p 0.88p 130208
06/02/2023 0.88p 0.90p 0.75p 0.88p 43291
03/02/2023 0.88p 0.88p 0.83p 0.88p 0
02/02/2023 0.88p 0.88p 0.83p 0.88p 0
01/02/2023 0.88p 0.92p 0.75p 0.88p 76903
31/01/2023 0.88p 0.95p 0.75p 0.88p 37638
30/01/2023 0.88p 0.96p 0.75p 0.88p 6693
27/01/2023 0.88p 0.96p 0.88p 0.88p 11131
26/01/2023 0.88p 0.88p 0.78p 0.88p 20000
25/01/2023 0.88p 0.96p 0.88p 0.88p 208
24/01/2023 0.88p 0.88p 0.78p 0.88p 28896
23/01/2023 0.88p 0.88p 0.78p 0.88p 2044
20/01/2023 0.88p 0.88p 0.79p 0.88p 0
19/01/2023 0.88p 0.93p 0.78p 0.88p 112753
18/01/2023 0.88p 0.88p 0.78p 0.88p 5000
17/01/2023 0.88p 0.88p 0.78p 0.88p 18677
16/01/2023 0.88p 0.94p 0.88p 0.88p 50714
13/01/2023 0.88p 0.94p 0.75p 0.88p 38385
12/01/2023 0.88p 0.88p 0.78p 0.88p 4271
11/01/2023 0.88p 0.88p 0.78p 0.88p 28797
10/01/2023 0.88p 0.88p 0.79p 0.88p 0
09/01/2023 0.88p 0.94p 0.78p 0.88p 21501
06/01/2023 0.88p 0.88p 0.75p 0.88p 17241
05/01/2023 0.88p 0.88p 0.75p 0.88p 2366
04/01/2023 1.08p 1.08p 0.75p 0.88p 953857
03/01/2023 1.18p 1.18p 1.00p 1.08p 265830
30/12/2022 0.88p 1.23p 0.88p 1.18p 1279338
29/12/2022 0.85p 0.99p 0.85p 0.88p 405962
28/12/2022 0.85p 0.85p 0.75p 0.85p 100621
23/12/2022 0.85p 0.88p 0.85p 0.85p 74628
22/12/2022 0.85p 0.88p 0.75p 0.85p 25268
21/12/2022 0.88p 0.88p 0.75p 0.85p 11047
20/12/2022 0.88p 0.93p 0.88p 0.88p 6520
19/12/2022 0.88p 0.88p 0.76p 0.88p 44155
16/12/2022 0.88p 0.88p 0.75p 0.88p 67199
15/12/2022 0.88p 0.94p 0.76p 0.88p 4320
14/12/2022 0.88p 0.94p 0.76p 0.88p 161383
13/12/2022 0.88p 0.88p 0.76p 0.88p 306000
12/12/2022 0.88p 0.88p 0.83p 0.88p 208179
09/12/2022 0.88p 0.88p 0.80p 0.88p 0
08/12/2022 0.88p 0.88p 0.80p 0.88p 0
07/12/2022 0.88p 0.98p 0.83p 0.88p 30508
06/12/2022 0.88p 0.88p 0.80p 0.88p 0
05/12/2022 0.88p 0.88p 0.80p 0.88p 0
02/12/2022 0.88p 0.88p 0.83p 0.88p 19434
01/12/2022 0.88p 0.88p 0.83p 0.88p 26574
30/11/2022 0.88p 0.96p 0.83p 0.88p 84411
29/11/2022 0.88p 0.88p 0.83p 0.88p 25152
28/11/2022 0.88p 0.88p 0.83p 0.88p 10000
25/11/2022 0.88p 0.88p 0.80p 0.88p 0
24/11/2022 0.88p 0.88p 0.80p 0.88p 0
23/11/2022 0.88p 0.88p 0.80p 0.88p 0
22/11/2022 0.88p 0.88p 0.83p 0.88p 15047
21/11/2022 0.88p 0.88p 0.80p 0.88p 0
18/11/2022 0.88p 0.96p 0.83p 0.88p 312
17/11/2022 0.88p 0.88p 0.83p 0.88p 25760
16/11/2022 0.88p 0.97p 0.81p 0.88p 206756
15/11/2022 0.88p 0.99p 0.83p 0.88p 520004
14/11/2022 0.88p 0.88p 0.84p 0.88p 383
11/11/2022 0.88p 0.99p 0.80p 0.88p 158228
10/11/2022 0.88p 0.99p 0.84p 0.88p 42257
09/11/2022 0.88p 1.00p 0.84p 0.88p 96830
08/11/2022 0.88p 0.88p 0.84p 0.88p 14620
07/11/2022 0.88p 0.99p 0.88p 0.88p 39596
04/11/2022 0.88p 0.99p 0.84p 0.88p 129667
03/11/2022 0.88p 0.88p 0.84p 0.88p 40000
02/11/2022 0.88p 0.88p 0.84p 0.88p 32598
01/11/2022 0.88p 0.99p 0.84p 0.88p 29307
31/10/2022 0.88p 0.99p 0.84p 0.88p 5523
28/10/2022 0.88p 0.99p 0.83p 0.88p 116875
27/10/2022 0.88p 0.88p 0.80p 0.88p 14362
26/10/2022 0.88p 0.99p 0.78p 0.88p 377024
25/10/2022 0.88p 0.98p 0.83p 0.88p 68541
24/10/2022 0.88p 0.88p 0.84p 0.88p 17991
21/10/2022 0.88p 0.99p 0.83p 0.88p 87624
20/10/2022 0.88p 0.88p 0.80p 0.88p 0
19/10/2022 0.88p 0.99p 0.84p 0.88p 33993
18/10/2022 0.88p 1.00p 0.83p 0.88p 48499
17/10/2022 1.13p 1.24p 0.81p 0.88p 1261416
14/10/2022 1.13p 1.24p 1.13p 1.13p 933
13/10/2022 1.13p 1.23p 1.13p 1.13p 79325
12/10/2022 1.13p 1.13p 1.03p 1.13p 1044
11/10/2022 1.13p 1.20p 1.11p 1.13p 78019
10/10/2022 1.13p 1.25p 1.10p 1.13p 496771
07/10/2022 1.38p 1.39p 1.13p 1.13p 563911
06/10/2022 1.63p 1.71p 1.28p 1.38p 614633
05/10/2022 1.50p 1.75p 1.50p 1.63p 676179
04/10/2022 1.38p 1.75p 1.38p 1.50p 264256
03/10/2022 1.25p 1.50p 1.09p 1.38p 631619
30/09/2022 0.88p 1.45p 0.75p 1.25p 1843780
29/09/2022 1.38p 1.38p 1.38p 1.38p 0
28/09/2022 1.38p 1.38p 1.38p 1.38p 0
27/09/2022 1.38p 1.38p 1.38p 1.38p 0
26/09/2022 1.38p 1.38p 1.38p 1.38p 0
23/09/2022 1.38p 1.38p 1.38p 1.38p 0
22/09/2022 1.38p 1.38p 1.38p 1.38p 0
21/09/2022 1.38p 1.38p 1.38p 1.38p 0
20/09/2022 1.38p 1.38p 1.38p 1.38p 0
16/09/2022 1.38p 1.38p 1.38p 1.38p 0
15/09/2022 1.38p 1.38p 1.38p 1.38p 0
14/09/2022 1.38p 1.38p 1.38p 1.38p 0
13/09/2022 1.38p 1.38p 1.38p 1.38p 0
12/09/2022 1.38p 1.38p 1.38p 1.38p 0
09/09/2022 1.38p 1.38p 1.38p 1.38p 0
08/09/2022 1.38p 1.38p 1.38p 1.38p 0
07/09/2022 1.38p 1.38p 1.38p 1.38p 0
06/09/2022 1.38p 1.38p 1.38p 1.38p 0
05/09/2022 1.38p 1.38p 1.38p 1.38p 0
02/09/2022 1.38p 1.38p 1.38p 1.38p 0
01/09/2022 1.38p 1.38p 1.38p 1.38p 0
31/08/2022 1.38p 1.38p 1.38p 1.38p 0
30/08/2022 1.38p 1.38p 1.38p 1.38p 0
26/08/2022 1.38p 1.38p 1.38p 1.38p 0
25/08/2022 1.38p 1.38p 1.38p 1.38p 0
24/08/2022 1.38p 1.38p 1.38p 1.38p 0
23/08/2022 1.38p 1.38p 1.38p 1.38p 0
22/08/2022 1.38p 1.38p 1.38p 1.38p 0
19/08/2022 1.38p 1.38p 1.38p 1.38p 0
18/08/2022 1.38p 1.38p 1.38p 1.38p 0
17/08/2022 1.38p 1.38p 1.38p 1.38p 0
16/08/2022 1.38p 1.38p 1.38p 1.38p 0
15/08/2022 1.38p 1.38p 1.38p 1.38p 0
12/08/2022 1.38p 1.38p 1.38p 1.38p 0
11/08/2022 1.38p 1.38p 1.38p 1.38p 0
10/08/2022 1.38p 1.38p 1.38p 1.38p 0
09/08/2022 1.38p 1.38p 1.38p 1.38p 0
08/08/2022 1.38p 1.38p 1.38p 1.38p 0
05/08/2022 1.38p 1.38p 1.38p 1.38p 0
04/08/2022 1.38p 1.38p 1.38p 1.38p 0

*Close Price adjusted for both dividends and splits