Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Catena Media Or (0RUE) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Apr 2026 (Fri) 2.3875 2.40 2.3875 2.40 0
23rd Apr 2026 (Thu) 2.40 2.40 2.40 2.40 0
22nd Apr 2026 (Wed) 2.46 2.46 2.445 2.455 0
21st Apr 2026 (Tue) 2.465 2.5575 2.465 2.5025 0
20th Apr 2026 (Mon) 2.45 2.45 2.45 2.45 0
17th Apr 2026 (Fri) 2.465 2.47 2.40 2.45 10,517
16th Apr 2026 (Thu) 2.41 2.445 2.41 2.445 0
15th Apr 2026 (Wed) 2.3725 2.405 2.3725 2.405 0
14th Apr 2026 (Tue) 2.3225 2.3725 2.3225 2.3675 0
13th Apr 2026 (Mon) 2.3075 2.3225 2.28 2.3225 0
10th Apr 2026 (Fri) 2.3225 2.3225 2.29 2.3175 0
9th Apr 2026 (Thu) 2.26 2.3275 2.26 2.3275 0
8th Apr 2026 (Wed) 2.23 2.23 2.215 2.215 0
7th Apr 2026 (Tue) 2.1875 2.20 2.1875 2.20 0
6th Apr 2026 (Mon) 2.24 2.24 2.24 2.24 0
3rd Apr 2026 (Fri) 2.24 2.24 2.24 2.24 0
2nd Apr 2026 (Thu) 2.24 2.245 2.24 2.24 0
1st Apr 2026 (Wed) 2.1875 2.255 2.1625 2.245 0
31st Mar 2026 (Tue) 2.1725 2.20 2.1725 2.20 0
30th Mar 2026 (Mon) 2.1825 2.1825 2.1475 2.1725 0
27th Mar 2026 (Fri) 2.1775 2.20 2.1725 2.1725 0
26th Mar 2026 (Thu) 2.1175 2.1775 2.1125 2.1775 0
25th Mar 2026 (Wed) 2.1125 2.22 2.1125 2.22 5,000
24th Mar 2026 (Tue) 2.1775 2.1875 2.1725 2.1725 0
23rd Mar 2026 (Mon) 2.1525 2.20 2.1375 2.1575 0
20th Mar 2026 (Fri) 2.095 2.225 2.09 2.1725 0
19th Mar 2026 (Thu) 2.085 2.1375 2.085 2.1375 0
18th Mar 2026 (Wed) 2.1675 2.1825 2.1625 2.1825 0
17th Mar 2026 (Tue) 2.225 2.25 2.225 2.25 0
16th Mar 2026 (Mon) 2.27 2.3025 2.24 2.25 0
13th Mar 2026 (Fri) 2.3025 2.3625 2.3025 2.3275 0
12th Mar 2026 (Thu) 2.3675 2.40 2.3425 2.3525 0
11th Mar 2026 (Wed) 2.3475 2.3475 2.3175 2.3425 10,000
10th Mar 2026 (Tue) 2.45 2.45 2.415 2.415 0
9th Mar 2026 (Mon) 2.49 2.5225 2.485 2.5225 0
6th Mar 2026 (Fri) 2.5875 2.5925 2.475 2.5275 0
5th Mar 2026 (Thu) 2.295 2.42 2.26 2.3725 0
4th Mar 2026 (Wed) 2.25 2.25 2.25 2.25 0
3rd Mar 2026 (Tue) 2.225 2.225 2.1775 2.22 0
2nd Mar 2026 (Mon) 2.25 2.285 2.20 2.245 0
27th Feb 2026 (Fri) 2.3175 2.3175 2.245 2.265 10,000
FTSE 100 Latest
Value10,321.09
Change-57.99