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
7th Jul 2026 (Tue) 0.175 0.175 0.17 0.17 782,884
6th Jul 2026 (Mon) 0.175 0.175 0.175 0.175 1,056,807
3rd Jul 2026 (Fri) 0.175 0.175 0.175 0.175 57,692
2nd Jul 2026 (Thu) 0.175 0.175 0.175 0.175 3,423,846
1st Jul 2026 (Wed) 0.175 0.18 0.175 0.175 7,031,932
30th Jun 2026 (Tue) 0.16 0.175 0.16 0.175 8,837,688
29th Jun 2026 (Mon) 0.17 0.17 0.16 0.16 14,679,990
26th Jun 2026 (Fri) 0.175 0.175 0.165 0.17 37,552,474
25th Jun 2026 (Thu) 0.205 0.205 0.175 0.175 31,752,757
24th Jun 2026 (Wed) 0.21 0.21 0.205 0.205 2,599,725
23rd Jun 2026 (Tue) 0.23 0.23 0.21 0.21 11,037,962
22nd Jun 2026 (Mon) 0.225 0.23 0.225 0.225 5,543,706
19th Jun 2026 (Fri) 0.225 0.225 0.225 0.225 2,515,288
18th Jun 2026 (Thu) 0.225 0.225 0.225 0.225 513,928
17th Jun 2026 (Wed) 0.225 0.225 0.225 0.225 4,795,182
16th Jun 2026 (Tue) 0.23 0.23 0.225 0.225 9,770,656
15th Jun 2026 (Mon) 0.225 0.23 0.225 0.23 7,348,561
12th Jun 2026 (Fri) 0.215 0.225 0.215 0.225 3,915,486
11th Jun 2026 (Thu) 0.22 0.22 0.21 0.215 25,828,917
10th Jun 2026 (Wed) 0.22 0.22 0.22 0.22 1,615,973
9th Jun 2026 (Tue) 0.235 0.235 0.22 0.22 6,837,350
8th Jun 2026 (Mon) 0.26 0.26 0.235 0.235 16,662,828
5th Jun 2026 (Fri) 0.26 0.26 0.26 0.26 1,190,400
4th Jun 2026 (Thu) 0.26 0.26 0.26 0.26 572,784
3rd Jun 2026 (Wed) 0.26 0.26 0.26 0.26 1,644,451
2nd Jun 2026 (Tue) 0.235 0.26 0.235 0.26 23,196,063
1st Jun 2026 (Mon) 0.235 0.235 0.235 0.235 4,582,588
29th May 2026 (Fri) 0.235 0.235 0.235 0.235 4,853,412
28th May 2026 (Thu) 0.235 0.235 0.235 0.235 836,659
27th May 2026 (Wed) 0.235 0.235 0.235 0.235 5,020,383
26th May 2026 (Tue) 0.24 0.24 0.235 0.235 6,317,802
25th May 2026 (Mon) 0.24 0.24 0.24 0.24 0
22nd May 2026 (Fri) 0.26 0.26 0.24 0.24 8,537,461
21st May 2026 (Thu) 0.28 0.28 0.27 0.27 6,420,280
20th May 2026 (Wed) 0.28 0.28 0.28 0.28 2,717,526
19th May 2026 (Tue) 0.285 0.285 0.28 0.28 2,846,863
18th May 2026 (Mon) 0.295 0.295 0.285 0.285 4,167,803
15th May 2026 (Fri) 0.295 0.30 0.295 0.30 2,832,002
14th May 2026 (Thu) 0.295 0.30 0.295 0.30 4,062,360
13th May 2026 (Wed) 0.29 0.29 0.29 0.29 849,931
12th May 2026 (Tue) 0.29 0.29 0.29 0.29 7,970,656
11th May 2026 (Mon) 0.29 0.29 0.29 0.29 1,790,261
8th May 2026 (Fri) 0.30 0.30 0.29 0.29 3,429,326
FTSE 100 Latest
Value10,489.04
Change-176.84