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
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
18th Jun 2025 (Wed) 0.325 0.375 0.325 0.335 35,669,581
17th Jun 2025 (Tue) 0.325 0.325 0.325 0.325 13,862,956
16th Jun 2025 (Mon) 0.35 0.35 0.315 0.325 22,486,494
13th Jun 2025 (Fri) 0.335 0.35 0.335 0.35 7,516,299
12th Jun 2025 (Thu) 0.34 0.34 0.335 0.335 2,243,880
11th Jun 2025 (Wed) 0.35 0.35 0.335 0.34 17,336,916
10th Jun 2025 (Tue) 0.365 0.365 0.345 0.35 19,506,193
9th Jun 2025 (Mon) 0.44 0.44 0.36 0.365 65,396,493
6th Jun 2025 (Fri) 0.415 0.42 0.365 0.395 104,710,604
5th Jun 2025 (Thu) 0.345 0.415 0.33 0.415 59,413,574
4th Jun 2025 (Wed) 0.34 0.38 0.335 0.345 31,684,405
3rd Jun 2025 (Tue) 0.34 0.36 0.32 0.34 57,693,272
2nd Jun 2025 (Mon) 0.38 0.38 0.34 0.34 65,324,103
30th May 2025 (Fri) 0.41 0.41 0.36 0.38 49,464,111
29th May 2025 (Thu) 0.405 0.42 0.385 0.41 46,768,491
28th May 2025 (Wed) 0.455 0.455 0.405 0.405 45,217,940
27th May 2025 (Tue) 0.51 0.535 0.42 0.445 107,485,181
26th May 2025 (Mon) 0.461 0.461 0.461 0.461 0
23rd May 2025 (Fri) 0.475 0.475 0.44 0.475 35,079,917
22nd May 2025 (Thu) 0.47 0.485 0.43 0.475 49,331,990
21st May 2025 (Wed) 0.50 0.575 0.465 0.47 150,855,088
20th May 2025 (Tue) 0.415 0.515 0.395 0.495 143,030,956
19th May 2025 (Mon) 0.44 0.44 0.395 0.415 77,361,778
16th May 2025 (Fri) 0.42 0.495 0.415 0.44 112,646,172
15th May 2025 (Thu) 0.37 0.57 0.37 0.415 329,634,716
14th May 2025 (Wed) 0.385 0.405 0.335 0.34 103,866,192
13th May 2025 (Tue) 0.41 0.465 0.385 0.385 77,561,497
12th May 2025 (Mon) 0.465 0.525 0.365 0.40 90,070,329
9th May 2025 (Fri) 0.475 0.52 0.45 0.475 34,985,961
8th May 2025 (Thu) 0.485 0.525 0.415 0.475 67,377,996
7th May 2025 (Wed) 0.515 0.515 0.475 0.48 17,541,045
6th May 2025 (Tue) 0.445 0.525 0.445 0.515 26,774,372
5th May 2025 (Mon) 0.4468 0.4468 0.4468 0.4468 0
FTSE 100 Latest
Value8,801.03
Change-22.17