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!

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
11th Feb 2025 (Tue) 0.17 0.17 0.17 0.17 277,035
10th Feb 2025 (Mon) 0.17 0.17 0.17 0.17 18,724,400
7th Feb 2025 (Fri) 0.17 0.17 0.17 0.17 1,125,394
6th Feb 2025 (Thu) 0.165 0.17 0.165 0.17 5,061,443
5th Feb 2025 (Wed) 0.145 0.165 0.135 0.165 48,454,077
4th Feb 2025 (Tue) 0.165 0.165 0.145 0.145 9,805,466
3rd Feb 2025 (Mon) 0.17 0.17 0.165 0.165 3,836,993
31st Jan 2025 (Fri) 0.185 0.185 0.17 0.17 11,248,709
30th Jan 2025 (Thu) 0.19 0.19 0.17 0.185 12,441,855
29th Jan 2025 (Wed) 0.175 0.225 0.175 0.19 55,428,190
28th Jan 2025 (Tue) 0.21 0.21 0.175 0.175 14,586,382
27th Jan 2025 (Mon) 0.255 0.255 0.19 0.21 87,414,940
24th Jan 2025 (Fri) 0.19 0.295 0.19 0.255 78,978,233
23rd Jan 2025 (Thu) 0.23 0.23 0.175 0.19 29,004,184
22nd Jan 2025 (Wed) 0.245 0.245 0.21 0.23 11,040,709
21st Jan 2025 (Tue) 0.24 0.26 0.22 0.245 25,530,653
20th Jan 2025 (Mon) 0.265 0.27 0.225 0.24 40,165,413
17th Jan 2025 (Fri) 0.31 0.335 0.225 0.265 85,812,269
16th Jan 2025 (Thu) 0.24 0.41 0.24 0.31 263,913,623
15th Jan 2025 (Wed) 0.20 0.375 0.20 0.24 130,101,708
14th Jan 2025 (Tue) 0.20 0.25 0.20 0.20 2,804,769
13th Jan 2025 (Mon) 0.20 0.20 0.20 0.20 60,606
FTSE 100 Latest
Value8,540.97
Change44.98