Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/10/2021 3.75p 3.75p 3.54p 3.63p 181839
14/10/2021 3.75p 3.75p 3.58p 3.75p 28408
13/10/2021 3.75p 3.75p 3.58p 3.75p 105198
12/10/2021 3.75p 3.75p 3.50p 3.75p 174628
11/10/2021 3.75p 3.88p 3.58p 3.75p 47195
08/10/2021 3.88p 3.88p 3.55p 3.75p 131675
07/10/2021 3.88p 3.90p 3.75p 3.88p 80028
06/10/2021 3.88p 3.97p 3.65p 3.88p 198800
05/10/2021 4.00p 4.10p 3.75p 3.88p 257282
04/10/2021 4.00p 4.12p 3.75p 4.00p 165964
01/10/2021 4.00p 4.15p 3.75p 4.00p 192511
30/09/2021 4.13p 4.25p 3.78p 4.00p 633806
29/09/2021 4.00p 4.16p 4.00p 4.13p 242215
28/09/2021 4.13p 4.25p 4.00p 4.00p 1199385
27/09/2021 4.38p 4.38p 4.00p 4.13p 320218
24/09/2021 4.38p 4.38p 4.01p 4.38p 506003
23/09/2021 4.38p 4.38p 4.25p 4.38p 505403
22/09/2021 4.50p 4.50p 4.10p 4.38p 267033
21/09/2021 4.38p 4.38p 4.25p 4.38p 41066
20/09/2021 4.38p 4.50p 4.26p 4.38p 107471
17/09/2021 4.50p 4.63p 4.28p 4.38p 461739
16/09/2021 4.75p 4.84p 4.35p 4.50p 188190
15/09/2021 4.75p 4.88p 4.52p 4.75p 74206
14/09/2021 4.75p 4.75p 4.51p 4.75p 5653
13/09/2021 5.00p 5.00p 4.52p 4.75p 452705
10/09/2021 5.00p 5.25p 4.76p 5.00p 184836
09/09/2021 4.88p 5.00p 4.66p 5.00p 129865
08/09/2021 4.88p 5.11p 4.63p 4.88p 433271
07/09/2021 5.38p 5.38p 4.63p 4.88p 503695
06/09/2021 4.75p 5.39p 4.75p 5.38p 1293962
03/09/2021 4.88p 4.92p 4.75p 4.75p 85524
02/09/2021 4.88p 4.94p 4.75p 4.88p 162361
01/09/2021 4.75p 4.98p 4.63p 4.88p 111552
31/08/2021 4.75p 5.00p 4.50p 4.75p 1187093
27/08/2021 4.88p 5.00p 4.66p 4.75p 396518
26/08/2021 4.88p 4.92p 4.66p 4.88p 167803
25/08/2021 5.13p 5.13p 4.75p 4.88p 129701
24/08/2021 5.13p 5.13p 4.63p 5.13p 226190
23/08/2021 5.13p 5.50p 4.75p 5.13p 248106
20/08/2021 5.13p 5.13p 4.90p 5.13p 611898
19/08/2021 5.13p 5.48p 4.75p 5.13p 228672
18/08/2021 5.13p 5.50p 4.87p 5.13p 211892
17/08/2021 5.00p 5.20p 4.50p 5.13p 671950
16/08/2021 5.50p 5.50p 4.80p 5.00p 325364
13/08/2021 5.63p 5.75p 5.02p 5.50p 696523
12/08/2021 5.75p 5.82p 5.50p 5.63p 757265
11/08/2021 5.88p 5.94p 5.50p 5.75p 336217
10/08/2021 5.88p 6.20p 5.88p 5.88p 349008
09/08/2021 7.00p 7.50p 5.76p 5.88p 1379121
06/08/2021 6.25p 6.34p 6.00p 6.25p 313082
05/08/2021 6.75p 6.75p 5.98p 6.25p 682526
04/08/2021 6.75p 7.00p 6.05p 6.75p 1646691
03/08/2021 7.25p 7.90p 6.61p 6.75p 2104217
02/08/2021 5.38p 8.18p 5.38p 7.25p 8837477
30/07/2021 5.25p 5.50p 5.00p 5.25p 297098
29/07/2021 5.00p 5.54p 4.75p 5.25p 1715045
28/07/2021 5.25p 5.46p 4.78p 5.00p 586661
27/07/2021 5.25p 5.50p 4.50p 5.25p 586878
26/07/2021 6.25p 6.50p 5.00p 5.25p 670923
23/07/2021 5.88p 6.44p 5.83p 6.25p 2572120
22/07/2021 5.00p 6.13p 4.90p 5.88p 2574694
21/07/2021 6.25p 6.75p 4.87p 5.00p 4048687
20/07/2021 4.00p 6.74p 4.00p 5.88p 6130080
19/07/2021 4.00p 4.25p 3.75p 4.00p 74682
16/07/2021 4.25p 4.25p 3.75p 4.00p 281820
15/07/2021 4.25p 4.50p 4.14p 4.25p 280697
14/07/2021 4.63p 4.63p 3.85p 4.25p 1484878
13/07/2021 4.63p 4.63p 4.50p 4.63p 263799
12/07/2021 4.75p 4.97p 4.50p 4.63p 43057
09/07/2021 4.88p 4.88p 4.40p 4.75p 748663
08/07/2021 4.88p 5.00p 4.75p 4.88p 92884
07/07/2021 4.88p 5.15p 4.75p 4.88p 570287
06/07/2021 4.75p 5.00p 4.50p 4.75p 653321
05/07/2021 5.13p 5.13p 4.63p 4.75p 438755
02/07/2021 5.13p 5.25p 4.75p 5.13p 999655
01/07/2021 4.63p 5.23p 4.63p 5.13p 1561216
30/06/2021 6.63p 6.63p 4.53p 4.63p 8917302
29/06/2021 6.75p 7.00p 6.55p 6.75p 143253
28/06/2021 6.38p 6.90p 6.38p 6.75p 471090
25/06/2021 6.63p 6.63p 6.25p 6.38p 692607
24/06/2021 6.63p 6.63p 6.33p 6.63p 284221
23/06/2021 6.88p 6.90p 6.32p 6.63p 380153
22/06/2021 6.63p 7.33p 6.63p 6.88p 279318
21/06/2021 7.00p 7.10p 6.34p 6.63p 436362
18/06/2021 6.75p 7.73p 6.50p 7.13p 482414
17/06/2021 6.75p 7.00p 6.50p 6.75p 367968
16/06/2021 6.75p 7.00p 6.50p 6.75p 544461
15/06/2021 7.13p 7.50p 6.50p 6.75p 835313
14/06/2021 7.13p 7.50p 6.75p 7.13p 267684
11/06/2021 7.50p 7.57p 6.80p 7.13p 485161
10/06/2021 7.75p 7.75p 7.05p 7.50p 62405
09/06/2021 7.25p 8.00p 7.00p 7.75p 1286804
08/06/2021 7.38p 7.50p 7.00p 7.25p 312683
07/06/2021 7.25p 8.02p 7.25p 7.38p 1094376
04/06/2021 7.00p 7.50p 7.00p 7.25p 311771
03/06/2021 7.25p 7.38p 6.64p 7.00p 665712
02/06/2021 7.25p 7.50p 7.00p 7.25p 393809
01/06/2021 8.63p 8.63p 6.00p 7.25p 2252371
28/05/2021 8.88p 8.88p 8.25p 8.88p 560857
27/05/2021 8.88p 9.23p 8.25p 8.88p 174478
26/05/2021 9.00p 9.00p 8.10p 8.88p 822293
25/05/2021 8.50p 9.40p 8.00p 9.00p 1078671
24/05/2021 9.25p 9.42p 8.18p 8.50p 1708937
21/05/2021 10.00p 10.00p 9.00p 9.25p 719510
20/05/2021 9.75p 10.50p 8.50p 10.00p 2046187
19/05/2021 10.00p 10.19p 9.01p 9.75p 1037910
18/05/2021 10.00p 10.50p 9.50p 10.00p 550057
17/05/2021 10.50p 10.62p 9.70p 10.00p 617300
14/05/2021 11.00p 11.50p 9.80p 10.50p 2493613
13/05/2021 11.00p 11.35p 10.50p 11.00p 466354
12/05/2021 11.50p 11.60p 10.50p 11.00p 733084
11/05/2021 12.25p 12.25p 11.00p 11.50p 1548232
10/05/2021 12.50p 12.50p 11.44p 12.25p 1111540
07/05/2021 12.50p 13.00p 12.00p 12.50p 315817
06/05/2021 12.00p 13.40p 11.50p 12.50p 804472
05/05/2021 12.00p 12.50p 11.50p 12.00p 714622
04/05/2021 12.25p 13.00p 11.28p 12.00p 842840
30/04/2021 12.00p 14.00p 11.05p 12.25p 2036790
29/04/2021 12.00p 12.50p 11.10p 12.00p 825990
28/04/2021 12.75p 12.88p 11.00p 12.00p 2392473
27/04/2021 13.50p 13.50p 12.00p 12.75p 1646505
26/04/2021 14.25p 15.00p 12.61p 13.50p 1209126
23/04/2021 15.25p 16.00p 13.50p 14.25p 901364
22/04/2021 12.50p 16.04p 12.50p 15.00p 5288716
21/04/2021 13.75p 14.00p 12.00p 12.50p 917280
20/04/2021 13.50p 14.23p 12.50p 13.75p 987173
19/04/2021 14.50p 15.00p 12.75p 13.50p 1701665
16/04/2021 14.25p 14.88p 12.63p 14.50p 905662
15/04/2021 15.00p 15.25p 13.00p 14.25p 920370
14/04/2021 15.75p 15.90p 14.50p 15.00p 1558525
13/04/2021 16.75p 17.50p 14.50p 15.75p 2685318
12/04/2021 16.25p 21.00p 16.00p 16.75p 11795650
09/04/2021 11.00p 17.50p 10.75p 15.50p 13087394
08/04/2021 12.50p 12.85p 10.75p 11.00p 830515
07/04/2021 12.00p 13.50p 11.56p 12.50p 895041
06/04/2021 12.50p 13.50p 11.50p 12.00p 749164
01/04/2021 13.00p 13.50p 11.65p 12.50p 599648
31/03/2021 12.50p 14.00p 12.00p 13.00p 1016739
30/03/2021 13.25p 13.45p 11.50p 12.50p 1026083
29/03/2021 12.25p 13.00p 11.00p 12.50p 1679583
26/03/2021 13.75p 14.50p 13.25p 13.25p 366825
25/03/2021 13.75p 15.50p 13.00p 13.75p 753152
24/03/2021 14.00p 14.50p 13.00p 13.75p 367096
23/03/2021 14.75p 15.00p 13.50p 14.00p 412376
22/03/2021 16.25p 16.25p 14.50p 14.75p 1031998
19/03/2021 16.50p 17.00p 14.50p 16.25p 960363
18/03/2021 17.25p 17.48p 15.00p 16.50p 474442
17/03/2021 16.50p 18.95p 15.54p 17.25p 1120166
16/03/2021 19.00p 19.00p 15.01p 16.50p 1748127
15/03/2021 19.00p 21.00p 18.28p 19.00p 1111095
12/03/2021 19.50p 20.00p 18.05p 19.00p 759374
11/03/2021 19.75p 20.50p 19.00p 19.10p 438234
10/03/2021 20.75p 21.50p 19.00p 19.75p 880521
09/03/2021 21.00p 23.15p 19.50p 20.75p 2076369
08/03/2021 19.75p 21.25p 18.54p 20.70p 1309367
05/03/2021 16.75p 20.96p 16.00p 19.75p 2639158
04/03/2021 17.25p 17.95p 15.81p 16.50p 897900
03/03/2021 17.00p 19.00p 15.65p 17.25p 1921621
02/03/2021 15.25p 19.50p 14.04p 17.00p 3456507
01/03/2021 17.25p 18.45p 15.00p 15.25p 1474259
26/02/2021 14.50p 16.50p 13.50p 16.25p 2761624
25/02/2021 15.50p 17.25p 13.65p 14.50p 2594950
24/02/2021 20.00p 21.00p 14.00p 15.50p 6234018
23/02/2021 16.75p 23.75p 16.50p 20.00p 8582819
22/02/2021 10.50p 16.88p 10.10p 16.50p 12663248
19/02/2021 10.00p 10.00p 9.25p 9.50p 352606
18/02/2021 9.25p 10.48p 9.13p 10.00p 899768
17/02/2021 9.75p 9.75p 9.25p 9.25p 615238
16/02/2021 9.75p 10.00p 9.50p 9.75p 338546
15/02/2021 9.75p 9.99p 9.50p 9.75p 227551
12/02/2021 9.75p 10.00p 9.51p 9.75p 476187
11/02/2021 10.10p 10.20p 9.63p 9.75p 280876
10/02/2021 10.10p 10.20p 10.00p 10.10p 379240
09/02/2021 10.25p 10.50p 10.00p 10.10p 289598
08/02/2021 9.75p 10.70p 9.56p 10.25p 1041621
05/02/2021 10.13p 10.13p 9.50p 9.75p 485274
04/02/2021 10.25p 10.50p 9.50p 10.13p 553804
03/02/2021 10.25p 10.30p 10.00p 10.25p 446007
02/02/2021 10.25p 10.50p 10.00p 10.25p 243417
01/02/2021 10.65p 11.00p 10.01p 10.25p 297702
29/01/2021 11.00p 11.25p 10.08p 10.65p 896505
28/01/2021 10.10p 10.30p 9.65p 10.25p 934890
27/01/2021 11.50p 12.00p 10.05p 10.10p 2319876
26/01/2021 12.00p 13.30p 11.60p 13.00p 324000
25/01/2021 12.50p 13.00p 11.51p 12.00p 649530
22/01/2021 12.75p 13.00p 12.08p 12.50p 279957
21/01/2021 13.50p 13.50p 12.50p 12.75p 136247
20/01/2021 13.50p 13.68p 13.00p 13.50p 285451
19/01/2021 14.00p 14.75p 13.00p 13.50p 301975
18/01/2021 15.25p 15.90p 13.17p 14.00p 390971
15/01/2021 13.50p 16.00p 13.00p 15.25p 737323
14/01/2021 13.75p 14.00p 13.00p 13.50p 295320
13/01/2021 15.00p 15.45p 13.40p 13.75p 369278
12/01/2021 16.50p 17.00p 14.05p 15.00p 926184
11/01/2021 13.25p 17.70p 12.58p 16.50p 2382976
08/01/2021 12.50p 14.50p 11.75p 13.25p 1144321
07/01/2021 12.25p 12.90p 11.18p 12.50p 444970
06/01/2021 12.50p 13.50p 11.50p 12.25p 202680
05/01/2021 13.00p 13.35p 11.50p 12.50p 148173
04/01/2021 12.50p 13.50p 11.68p 13.00p 447369

*Close Price adjusted for both dividends and splits