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
21st May 2026 (Thu) 2.475 2.5275 2.475 2.5275 0
20th May 2026 (Wed) 2.44 2.485 2.44 2.485 0
19th May 2026 (Tue) 2.415 2.46 2.415 2.435 720
18th May 2026 (Mon) 2.42 2.42 2.42 2.42 0
15th May 2026 (Fri) 2.3575 2.3575 2.275 2.3425 0
14th May 2026 (Thu) 2.47 2.47 2.47 2.47 0
13th May 2026 (Wed) 2.7525 2.7525 2.415 2.47 64,504
12th May 2026 (Tue) 2.82 2.82 2.68 2.7275 15,604
11th May 2026 (Mon) 2.49 2.5325 2.49 2.495 69,405
8th May 2026 (Fri) 2.455 2.5025 2.45 2.5025 0
7th May 2026 (Thu) 2.425 2.48 2.425 2.48 0
6th May 2026 (Wed) 2.445 2.465 2.3525 2.445 0
5th May 2026 (Tue) 2.5275 2.5525 2.5275 2.5375 359
4th May 2026 (Mon) 2.7575 2.7575 2.7575 2.7575 0
1st May 2026 (Fri) 2.7575 2.7575 2.7575 2.7575 0
30th Apr 2026 (Thu) 2.7525 2.7725 2.7525 2.7575 0
29th Apr 2026 (Wed) 2.7175 2.7725 2.7175 2.7325 0
28th Apr 2026 (Tue) 2.5025 2.7525 2.5025 2.7525 0
27th Apr 2026 (Mon) 2.44 2.64 2.435 2.5775 0
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
FTSE 100 Latest
Value10,443.47
Change11.13