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
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
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
FTSE 100 Latest
Value9,138.37
Change76.88