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
28th Aug 2025 (Thu) 0.265 0.265 0.265 0.265 3,527,797
27th Aug 2025 (Wed) 0.285 0.285 0.265 0.265 18,023,813
26th Aug 2025 (Tue) 0.275 0.285 0.275 0.285 17,831,832
25th Aug 2025 (Mon) 0.275 0.275 0.275 0.275 0
22nd Aug 2025 (Fri) 0.255 0.275 0.255 0.275 12,313,754
21st Aug 2025 (Thu) 0.255 0.255 0.255 0.255 6,552,690
20th Aug 2025 (Wed) 0.25 0.255 0.25 0.255 939,793
19th Aug 2025 (Tue) 0.25 0.25 0.25 0.25 7,879,281
18th Aug 2025 (Mon) 0.27 0.27 0.25 0.25 9,020,543
15th Aug 2025 (Fri) 0.245 0.27 0.245 0.27 17,195,103
14th Aug 2025 (Thu) 0.24 0.25 0.24 0.245 22,237,422
13th Aug 2025 (Wed) 0.25 0.25 0.24 0.24 8,868,523
12th Aug 2025 (Tue) 0.255 0.265 0.25 0.25 4,663,410
11th Aug 2025 (Mon) 0.27 0.27 0.255 0.255 11,897,076
8th Aug 2025 (Fri) 0.245 0.27 0.245 0.27 33,165,647
7th Aug 2025 (Thu) 0.27 0.27 0.24 0.245 31,954,301
6th Aug 2025 (Wed) 0.22 0.28 0.22 0.27 52,985,503
5th Aug 2025 (Tue) 0.205 0.22 0.20 0.22 15,838,485
4th Aug 2025 (Mon) 0.21 0.21 0.205 0.205 1,960,403
1st Aug 2025 (Fri) 0.22 0.22 0.21 0.21 2,931,777
31st Jul 2025 (Thu) 0.22 0.22 0.22 0.22 2,452,870
30th Jul 2025 (Wed) 0.22 0.22 0.22 0.22 13,936,780
29th Jul 2025 (Tue) 0.215 0.22 0.21 0.22 6,893,020
28th Jul 2025 (Mon) 0.23 0.23 0.21 0.215 13,382,547
25th Jul 2025 (Fri) 0.235 0.235 0.23 0.23 9,976,291
24th Jul 2025 (Thu) 0.23 0.235 0.23 0.235 3,108,330
23rd Jul 2025 (Wed) 0.255 0.255 0.225 0.23 20,660,018
22nd Jul 2025 (Tue) 0.24 0.275 0.24 0.255 43,121,532
21st Jul 2025 (Mon) 0.24 0.24 0.24 0.24 48,579,728
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
FTSE 100 Latest
Value9,182.47
Change-34.35