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	0.24p on 18-07-2025 at 18:50:05
Change	-0.01p -4%
Buy	0.25p
Sell	0.23p
Buy / Sell CTAI Shares

Last Trade:	Sell 66,371.00 at 0.23p
Day's Volume:	13,780,781
Last Close:	0.24p
Open:	0.25p
ISIN:	GB00BN7DVG54

Day's Range	0.24p - 0.25p
52wk Range:	0.135p - 0.88p
Market Capitalisation:	£3.03m
VWAP:	0.236566p
Shares in Issue:	1.26b

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Catenai Plc (CTAI) Latest Trades
Sell*	66,371	0.23p	Ordinary	16:01:17 - 18-Jul-25
Sell*	2,074,864	0.231p	Ordinary	15:46:34 - 18-Jul-25
Sell*	557,620	0.231p	Ordinary	15:35:52 - 18-Jul-25
Buy*	23,024	0.25p	Ordinary	15:01:44 - 18-Jul-25
Sell*	569,630	0.2311p	Ordinary	14:58:20 - 18-Jul-25
Sell*	150,335	0.2311p	Ordinary	14:26:00 - 18-Jul-25
Sell*	175,676	0.2311p	Ordinary	14:13:22 - 18-Jul-25
Sell*	100,000	0.2399p	Ordinary	14:07:05 - 18-Jul-25
Buy*	1,555,000	0.25p	Ordinary	12:11:36 - 18-Jul-25
Buy*	1,600,000	0.246p	Ordinary	12:09:28 - 18-Jul-25

See more Catenai Plc trades

Catenai Plc (CTAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	0.25	0.25	0.24	0.24	13,780,781
17th Jul 2025 (Thu)	0.25	0.275	0.25	0.25	16,483,226
16th Jul 2025 (Wed)	0.265	0.265	0.245	0.25	23,948,495
15th Jul 2025 (Tue)	0.30	0.30	0.26	0.265	51,810,031
14th Jul 2025 (Mon)	0.29	0.30	0.29	0.30	8,551,499
11th Jul 2025 (Fri)	0.295	0.30	0.29	0.29	17,296,980
10th Jul 2025 (Thu)	0.315	0.32	0.30	0.30	28,685,375
9th Jul 2025 (Wed)	0.325	0.325	0.31	0.315	21,538,823
8th Jul 2025 (Tue)	0.335	0.335	0.315	0.325	20,886,169
7th Jul 2025 (Mon)	0.325	0.335	0.325	0.335	26,718,709
4th Jul 2025 (Fri)	0.345	0.345	0.315	0.325	30,387,396
3rd Jul 2025 (Thu)	0.35	0.37	0.345	0.345	21,115,614
2nd Jul 2025 (Wed)	0.325	0.355	0.325	0.35	35,125,197
1st Jul 2025 (Tue)	0.35	0.35	0.315	0.325	25,225,348
30th Jun 2025 (Mon)	0.345	0.37	0.34	0.35	36,188,892
27th Jun 2025 (Fri)	0.385	0.385	0.345	0.355	63,329,071
26th Jun 2025 (Thu)	0.365	0.425	0.365	0.385	150,998,004
25th Jun 2025 (Wed)	0.365	0.365	0.325	0.365	72,736,864
24th Jun 2025 (Tue)	0.295	0.375	0.295	0.365	137,586,941
23rd Jun 2025 (Mon)	0.325	0.325	0.29	0.295	42,140,213
20th Jun 2025 (Fri)	0.385	0.385	0.325	0.325	82,174,070
19th Jun 2025 (Thu)	0.335	0.39	0.315	0.38	126,094,923

See more Catenai Plc price history

Date	Source	Headline
Catenai Plc (CTAI) Regulatory News
17th Jul 2025 7:00 am	RNS	Investment in Alludium
15th Jul 2025 3:15 pm	RNS	Result of GM & Issue of Equity
7th Jul 2025 7:00 am	RNS	Alludium “First Look” Event
1st Jul 2025 7:00 am	RNS	Notice of GM & Further Re Fundraise
30th Jun 2025 7:00 am	RNS	Final Results & Klarian Update
26th Jun 2025 7:54 am	RNS	Fundraise of up to £1.6m
16th Jun 2025 7:00 am	RNS-R	Alludium 'First Look' Investor Event in London
9th Jun 2025 7:00 am	RNS	Alludium Strategic Program Update
27th May 2025 7:00 am	RNS	Alludium accepted into NVIDIA Inception
21st May 2025 7:00 am	RNS	Further re investment in Alludium, Issue of Equity

See more Catenai Plc regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48