Catenae Innovation (CTEA) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/06/2019 30.00p 30.00p 25.50p 27.50p 4563
04/06/2019 30.00p 30.00p 30.00p 30.00p 0
03/06/2019 30.00p 30.00p 30.00p 30.00p 0
31/05/2019 30.00p 30.00p 30.00p 30.00p 0
30/05/2019 30.00p 30.00p 30.00p 30.00p 327
29/05/2019 30.00p 30.00p 30.00p 30.00p 0
28/05/2019 30.00p 30.00p 25.55p 30.00p 1825
24/05/2019 30.00p 30.00p 25.55p 30.00p 200
23/05/2019 30.00p 30.00p 30.00p 30.00p 0
22/05/2019 30.00p 30.00p 25.55p 30.00p 7298
21/05/2019 30.00p 30.00p 30.00p 30.00p 0
20/05/2019 30.00p 30.00p 25.50p 30.00p 29
17/05/2019 30.00p 30.00p 30.00p 30.00p 0
16/05/2019 26.25p 30.00p 24.30p 30.00p 70928
15/05/2019 26.25p 28.75p 22.50p 26.25p 24305
14/05/2019 26.25p 26.25p 25.80p 26.25p 339
13/05/2019 28.75p 28.75p 25.50p 26.25p 12070
10/05/2019 28.75p 28.75p 28.75p 28.75p 0
09/05/2019 28.75p 28.75p 27.50p 28.75p 444
08/05/2019 28.75p 28.75p 28.75p 28.75p 0
07/05/2019 28.75p 28.75p 28.75p 28.75p 200
03/05/2019 28.75p 29.10p 27.50p 28.75p 4707
02/05/2019 31.25p 31.25p 27.50p 28.75p 15549
01/05/2019 32.50p 33.75p 27.50p 31.25p 26294
30/04/2019 32.50p 32.50p 30.00p 32.50p 5083
29/04/2019 32.50p 34.50p 32.50p 32.50p 284
26/04/2019 32.50p 33.75p 30.00p 32.50p 3720
25/04/2019 32.50p 32.50p 32.50p 32.50p 0
24/04/2019 32.50p 32.50p 30.75p 32.50p 442
23/04/2019 37.50p 37.50p 30.50p 32.50p 11047
18/04/2019 37.50p 37.50p 35.00p 37.50p 378
17/04/2019 37.50p 37.50p 35.00p 37.50p 8995
16/04/2019 37.50p 37.50p 35.00p 37.50p 178
15/04/2019 37.50p 38.75p 36.00p 37.50p 15047
12/04/2019 41.25p 41.25p 37.50p 37.50p 2241
11/04/2019 41.25p 41.25p 37.50p 41.25p 6279
10/04/2019 36.25p 41.25p 35.50p 41.25p 35395
09/04/2019 36.25p 36.25p 36.25p 36.25p 0
08/04/2019 33.75p 37.00p 33.75p 36.25p 6115
05/04/2019 35.00p 35.00p 33.75p 33.75p 0
04/04/2019 33.75p 34.40p 33.75p 33.75p 4000
03/04/2019 36.25p 36.25p 33.75p 33.75p 9670
02/04/2019 36.25p 36.40p 35.00p 36.25p 1365
01/04/2019 38.75p 38.75p 35.00p 36.25p 4730
29/03/2019 40.00p 40.25p 38.75p 38.75p 3837
28/03/2019 41.25p 41.25p 38.50p 40.00p 8872
27/03/2019 37.50p 41.00p 35.00p 40.00p 34601
26/03/2019 35.00p 37.50p 32.50p 37.50p 54590
25/03/2019 37.50p 40.00p 34.85p 35.00p 13129
22/03/2019 37.50p 37.50p 37.50p 37.50p 4427
21/03/2019 47.50p 47.50p 37.50p 37.50p 3997
20/03/2019 47.50p 47.50p 45.00p 47.50p 2105
19/03/2019 47.50p 47.50p 47.50p 47.50p 0
18/03/2019 47.50p 47.50p 45.00p 47.50p 69
15/03/2019 47.50p 47.50p 45.00p 47.50p 260
14/03/2019 47.50p 47.50p 47.50p 47.50p 0
13/03/2019 47.50p 47.50p 45.00p 47.50p 2640
12/03/2019 47.50p 47.50p 45.00p 47.50p 854
11/03/2019 47.50p 47.50p 47.50p 47.50p 0
08/03/2019 47.50p 47.50p 45.00p 47.50p 4
07/03/2019 47.50p 47.50p 47.50p 47.50p 0
06/03/2019 47.50p 48.75p 47.50p 47.50p 78
05/03/2019 50.00p 50.00p 45.00p 47.50p 6000
04/03/2019 50.00p 52.50p 45.00p 50.00p 9568
01/03/2019 50.00p 53.50p 47.50p 50.00p 3172
28/02/2019 50.00p 53.50p 50.00p 50.00p 183
27/02/2019 50.00p 54.00p 47.50p 50.00p 8860
26/02/2019 50.00p 50.00p 50.00p 50.00p 0
25/02/2019 50.00p 50.00p 50.00p 50.00p 0
22/02/2019 50.00p 50.00p 50.00p 50.00p 0
21/02/2019 50.00p 52.50p 50.00p 50.00p 8
20/02/2019 50.00p 52.50p 50.00p 50.00p 370
19/02/2019 50.00p 50.00p 45.00p 50.00p 2078
18/02/2019 50.00p 52.50p 45.00p 50.00p 2500
15/02/2019 50.00p 50.00p 45.00p 50.00p 573
14/02/2019 50.00p 50.00p 45.00p 50.00p 130
13/02/2019 50.00p 50.00p 50.00p 50.00p 0
12/02/2019 50.00p 50.00p 50.00p 50.00p 0
11/02/2019 50.00p 50.00p 50.00p 50.00p 0
08/02/2019 50.00p 50.00p 50.00p 50.00p 0
07/02/2019 50.00p 53.00p 45.00p 50.00p 433
06/02/2019 50.00p 53.50p 45.00p 50.00p 22740
05/02/2019 50.00p 54.40p 45.00p 50.00p 21991
04/02/2019 47.50p 54.00p 45.00p 50.00p 9385
01/02/2019 42.50p 53.50p 41.50p 47.50p 19460
31/01/2019 42.50p 44.75p 42.50p 42.50p 2335
30/01/2019 42.50p 44.95p 40.00p 42.50p 15079
29/01/2019 50.00p 50.00p 40.50p 42.50p 2966
28/01/2019 50.00p 52.50p 45.00p 50.00p 2490
25/01/2019 42.50p 50.00p 40.00p 50.00p 15189
24/01/2019 37.50p 44.75p 37.50p 40.00p 20822
23/01/2019 42.50p 42.50p 37.50p 37.50p 0
22/01/2019 42.50p 45.00p 35.00p 42.50p 20433
21/01/2019 42.50p 46.25p 36.00p 42.50p 4478
18/01/2019 37.50p 39.50p 35.55p 37.50p 6005
17/01/2019 37.50p 38.75p 37.50p 37.50p 2
16/01/2019 45.00p 45.00p 37.50p 37.50p 1476
15/01/2019 45.00p 45.00p 45.00p 45.00p 0
14/01/2019 45.00p 45.00p 40.00p 45.00p 6447
11/01/2019 45.00p 45.00p 45.00p 45.00p 0
10/01/2019 45.00p 45.00p 45.00p 45.00p 0
09/01/2019 45.00p 45.00p 45.00p 45.00p 0
08/01/2019 45.00p 45.00p 45.00p 45.00p 0
07/01/2019 45.00p 45.00p 45.00p 45.00p 0
04/01/2019 45.00p 45.00p 45.00p 45.00p 0
03/01/2019 45.00p 45.00p 40.00p 45.00p 6035
02/01/2019 47.50p 47.50p 40.50p 45.00p 9467
31/12/2018 47.50p 47.50p 45.00p 47.50p 1000
28/12/2018 47.50p 47.50p 47.50p 47.50p 0
27/12/2018 47.50p 48.75p 47.50p 47.50p 244
24/12/2018 47.50p 47.50p 47.50p 47.50p 0
21/12/2018 47.50p 47.50p 45.00p 47.50p 184
20/12/2018 47.50p 47.50p 45.00p 47.50p 1642
19/12/2018 47.50p 47.50p 47.50p 47.50p 0
18/12/2018 47.50p 47.50p 45.00p 47.50p 200
17/12/2018 47.50p 47.50p 47.50p 47.50p 0
14/12/2018 47.50p 47.50p 45.00p 47.50p 31
13/12/2018 47.50p 47.50p 46.00p 47.50p 1000
12/12/2018 47.50p 47.50p 47.50p 47.50p 0
11/12/2018 47.50p 47.50p 47.50p 47.50p 0
10/12/2018 47.50p 47.50p 46.00p 47.50p 396
07/12/2018 55.00p 55.00p 47.50p 47.50p 400
06/12/2018 57.50p 62.00p 53.75p 55.00p 13379
05/12/2018 52.50p 52.50p 52.50p 52.50p 0
04/12/2018 52.50p 52.50p 50.00p 52.50p 418
03/12/2018 52.50p 52.50p 52.50p 52.50p 0
30/11/2018 52.50p 52.50p 50.50p 52.50p 2952
29/11/2018 52.50p 52.50p 50.65p 52.50p 29
28/11/2018 50.00p 54.50p 50.00p 52.50p 6200
27/11/2018 50.00p 50.00p 47.50p 50.00p 109
26/11/2018 47.50p 54.50p 45.00p 50.00p 10991
23/11/2018 47.50p 47.50p 45.75p 47.50p 3077
22/11/2018 47.50p 50.00p 47.00p 47.50p 14000
21/11/2018 47.50p 47.50p 47.50p 47.50p 0
20/11/2018 50.00p 50.00p 45.00p 47.50p 6152
19/11/2018 50.00p 50.00p 50.00p 50.00p 200
16/11/2018 60.00p 60.00p 40.00p 50.00p 7058
15/11/2018 55.00p 63.00p 55.00p 60.00p 13176
14/11/2018 55.00p 58.00p 42.50p 55.00p 2085
13/11/2018 55.00p 55.00p 55.00p 55.00p 0
12/11/2018 55.00p 55.00p 50.00p 55.00p 4000
09/11/2018 55.00p 63.00p 51.00p 55.00p 9477
08/11/2018 55.00p 60.00p 55.00p 55.00p 4716
07/11/2018 55.00p 55.00p 51.00p 55.00p 388
06/11/2018 55.00p 57.50p 55.00p 55.00p 104
05/11/2018 55.00p 60.00p 50.00p 55.00p 7135
02/11/2018 55.00p 57.50p 50.00p 55.00p 9020
01/11/2018 55.00p 56.00p 50.00p 55.00p 32505
31/10/2018 37.50p 37.50p 35.00p 37.50p 4828
30/10/2018 37.50p 40.00p 37.50p 37.50p 320
29/10/2018 37.50p 40.00p 35.00p 37.50p 4693
26/10/2018 37.50p 37.50p 37.50p 37.50p 0
25/10/2018 37.50p 37.50p 35.00p 37.50p 96000
24/10/2018 37.50p 40.00p 37.50p 37.50p 988
23/10/2018 40.00p 40.00p 37.50p 37.50p 0
22/10/2018 40.00p 40.00p 35.00p 40.00p 2200
19/10/2018 37.50p 40.00p 35.00p 37.50p 16926
18/10/2018 37.50p 40.00p 37.50p 37.50p 4000
17/10/2018 37.50p 40.00p 37.50p 37.50p 308
16/10/2018 37.50p 37.50p 37.50p 37.50p 0
15/10/2018 37.50p 40.00p 37.50p 37.50p 58
12/10/2018 37.50p 37.50p 37.50p 37.50p 0
11/10/2018 37.50p 40.00p 37.50p 37.50p 333
10/10/2018 37.50p 37.50p 37.50p 37.50p 0
09/10/2018 37.50p 44.50p 36.50p 37.50p 4449
08/10/2018 37.50p 40.00p 36.25p 37.50p 2889
05/10/2018 37.50p 42.50p 36.00p 37.50p 20122
04/10/2018 37.50p 37.50p 35.00p 37.50p 7000
03/10/2018 37.50p 40.00p 35.00p 37.50p 4169
02/10/2018 42.50p 44.50p 35.00p 37.50p 7842
01/10/2018 50.00p 50.00p 40.00p 42.50p 12917
28/09/2018 47.50p 47.50p 45.00p 47.50p 64
27/09/2018 47.50p 47.50p 45.00p 47.50p 25150
26/09/2018 47.50p 50.00p 45.00p 47.50p 5021
25/09/2018 47.50p 50.00p 45.50p 47.50p 364
24/09/2018 47.50p 47.50p 45.00p 47.50p 3000
21/09/2018 55.00p 55.00p 47.50p 47.50p 11147
20/09/2018 55.00p 55.00p 50.00p 55.00p 1647
19/09/2018 55.00p 55.00p 55.00p 55.00p 0
18/09/2018 55.00p 55.00p 55.00p 55.00p 0
17/09/2018 55.00p 55.00p 55.00p 55.00p 0
14/09/2018 55.00p 55.00p 55.00p 55.00p 0
13/09/2018 55.00p 55.00p 55.00p 55.00p 0
12/09/2018 47.50p 60.00p 45.00p 55.00p 31054
11/09/2018 47.50p 47.50p 45.05p 47.50p 1673
10/09/2018 47.50p 47.50p 45.00p 47.50p 960
07/09/2018 47.50p 50.00p 45.05p 47.50p 2163
06/09/2018 47.50p 47.50p 45.50p 47.50p 731
05/09/2018 50.00p 50.00p 46.00p 47.50p 2112
04/09/2018 50.00p 50.00p 50.00p 50.00p 0
03/09/2018 50.00p 55.00p 50.00p 50.00p 3418
31/08/2018 55.00p 57.50p 50.00p 50.00p 1206
30/08/2018 57.50p 57.50p 50.00p 55.00p 2783
29/08/2018 52.50p 63.50p 52.50p 57.50p 27341
28/08/2018 52.50p 52.50p 50.00p 52.50p 0
24/08/2018 43.75p 54.59p 43.75p 52.50p 40893
23/08/2018 43.75p 45.50p 43.75p 43.75p 500
22/08/2018 43.75p 44.13p 43.75p 43.75p 1112
21/08/2018 43.75p 44.00p 43.75p 43.75p 3075
20/08/2018 43.75p 44.13p 43.75p 43.75p 1233

*Close Price adjusted for both dividends and splits