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
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
7th May 2026 (Thu) 0.27 0.305 0.27 0.30 24,055,418
6th May 2026 (Wed) 0.27 0.27 0.27 0.27 2,380,396
5th May 2026 (Tue) 0.28 0.28 0.27 0.27 3,655,737
4th May 2026 (Mon) 0.28 0.28 0.28 0.28 0
1st May 2026 (Fri) 0.24 0.30 0.24 0.28 65,522,245
30th Apr 2026 (Thu) 0.24 0.24 0.24 0.24 2,892,451
29th Apr 2026 (Wed) 0.25 0.25 0.24 0.24 7,698,265
28th Apr 2026 (Tue) 0.25 0.25 0.25 0.25 809,294
27th Apr 2026 (Mon) 0.25 0.25 0.25 0.25 2,338,565
24th Apr 2026 (Fri) 0.25 0.25 0.25 0.25 4,033,054
23rd Apr 2026 (Thu) 0.25 0.25 0.24 0.25 4,096,490
22nd Apr 2026 (Wed) 0.24 0.25 0.24 0.25 9,035,324
21st Apr 2026 (Tue) 0.275 0.275 0.24 0.24 32,379,179
20th Apr 2026 (Mon) 0.275 0.275 0.275 0.275 1,989,503
17th Apr 2026 (Fri) 0.285 0.285 0.275 0.275 7,843,542
FTSE 100 Latest
Value10,484.82
Change-9.39