Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Catenai Plc (CTAI) Share Price

Intraday
Historical

Price	0.19p on 12-03-2025 at 17:30:01
Change	0.00p 0%
Buy	0.20p
Sell	0.18p
Buy / Sell CTAI Shares

Last Trade:	Sell 22,278.00 at 0.1811p
Day's Volume:	3,653,122
Last Close:	0.19p
Open:	0.19p
ISIN:	GB00BN7DVG54

Day's Range	0.19p - 0.19p
52wk Range:	0.135p - 0.41p
Market Capitalisation:	£750k
VWAP:	0.18993p
Shares in Issue:	395m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Catenai Plc (CTAI) Latest Trades
Sell*	22,278	0.1811p	Ordinary	15:55:04 - 12-Mar-25
Buy*	22,278	0.1975p	Ordinary	15:53:26 - 12-Mar-25
Buy*	2,047,253	0.1948p	Ordinary	14:38:19 - 12-Mar-25
Buy*	123,500	0.1948p	Ordinary	13:10:47 - 12-Mar-25
Sell*	73,620	0.1811p	Ordinary	11:56:03 - 12-Mar-25
Sell*	142,830	0.1811p	Ordinary	09:35:44 - 12-Mar-25
Unknown*	638,721	0.1826p	Ordinary	09:31:03 - 12-Mar-25
Unknown*	-638,721	0.18255p	Ordinary Correction	09:31:03 - 12-Mar-25
Sell*	638,721	0.18255p	Ordinary	09:31:03 - 12-Mar-25
Sell*	117,184	0.18255p	Ordinary	09:17:50 - 12-Mar-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Mar 2025 (Wed)	0.19	0.19	0.19	0.19	3,653,122
11th Mar 2025 (Tue)	0.21	0.21	0.19	0.19	3,538,512
10th Mar 2025 (Mon)	0.255	0.255	0.21	0.21	13,797,247
7th Mar 2025 (Fri)	0.17	0.255	0.17	0.255	54,612,064
6th Mar 2025 (Thu)	0.155	0.17	0.155	0.17	8,098,775
5th Mar 2025 (Wed)	0.14	0.155	0.14	0.155	5,026,662
4th Mar 2025 (Tue)	0.145	0.145	0.14	0.14	26,650,070
3rd Mar 2025 (Mon)	0.145	0.145	0.145	0.145	1,073,972
28th Feb 2025 (Fri)	0.155	0.155	0.145	0.145	3,998,127
27th Feb 2025 (Thu)	0.16	0.16	0.155	0.155	1,320,851
26th Feb 2025 (Wed)	0.16	0.16	0.16	0.16	5,908
25th Feb 2025 (Tue)	0.16	0.16	0.16	0.16	238,120
24th Feb 2025 (Mon)	0.16	0.16	0.16	0.16	9,970,591
21st Feb 2025 (Fri)	0.145	0.16	0.145	0.16	9,533,877
20th Feb 2025 (Thu)	0.15	0.15	0.145	0.145	1,621,690
19th Feb 2025 (Wed)	0.15	0.15	0.15	0.15	526,071
18th Feb 2025 (Tue)	0.155	0.155	0.15	0.15	2,309,805
17th Feb 2025 (Mon)	0.155	0.155	0.155	0.155	1,226,011
14th Feb 2025 (Fri)	0.155	0.155	0.155	0.155	299,002
13th Feb 2025 (Thu)	0.165	0.165	0.155	0.155	4,529,898
12th Feb 2025 (Wed)	0.17	0.17	0.165	0.165	230,090

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
17th Jan 2025 11:58 am	RNS	Holding(s) in Company
16th Jan 2025 10:27 am	RNS	Holding(s) in Company
14th Jan 2025 12:37 pm	RNS	Working Capital Loan and Related Party Transaction
13th Jan 2025 10:39 am	RNS	Klarian CLN Update
29th Nov 2024 7:00 am	RNS	Insurance Policy Renewal & RPT
28th Oct 2024 7:00 am	RNS	Klarian update
20th Sep 2024 7:00 am	RNS	Half-year Report
28th Jun 2024 7:00 am	RNS	Final Results
24th May 2024 12:20 pm	RNS	Klarian CLN Update
9th May 2024 4:01 pm	RNS	Result of GM and Related Party Transaction

See more Catenai Plc regulatory news

FTSE 100 Latest

Value8,540.97

Change44.98