Catenai PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 30, 2025	0.22p	0.23p	0.21p	0.22p	13,936,780
Jul 29, 2025	0.21p	0.23p	0.21p	0.22p	6,893,020
Jul 28, 2025	0.23p	0.25p	0.21p	0.21p	13,382,547
Jul 25, 2025	0.23p	0.25p	0.22p	0.23p	9,976,291
Jul 24, 2025	0.23p	0.26p	0.23p	0.23p	3,108,330
Jul 23, 2025	0.26p	0.26p	0.22p	0.23p	20,660,018
Jul 22, 2025	0.24p	0.30p	0.24p	0.26p	43,121,532
Jul 21, 2025	0.23p	0.26p	0.20p	0.24p	48,579,728
Jul 18, 2025	0.25p	0.26p	0.23p	0.24p	13,780,781
Jul 17, 2025	0.25p	0.28p	0.24p	0.25p	16,483,226
Jul 16, 2025	0.27p	0.27p	0.24p	0.25p	23,948,495
Jul 15, 2025	0.30p	0.29p	0.24p	0.27p	51,810,031
Jul 14, 2025	0.29p	0.32p	0.29p	0.30p	8,551,499
Jul 11, 2025	0.29p	0.35p	0.28p	0.29p	17,296,980
Jul 10, 2025	0.32p	0.33p	0.29p	0.30p	28,685,375
Jul 9, 2025	0.33p	0.34p	0.31p	0.32p	21,538,823
Jul 8, 2025	0.34p	0.35p	0.32p	0.33p	20,886,169
Jul 7, 2025	0.33p	0.37p	0.30p	0.34p	26,718,709
Jul 4, 2025	0.34p	0.35p	0.32p	0.33p	30,387,396
Jul 3, 2025	0.35p	0.38p	0.33p	0.34p	21,115,614
Jul 2, 2025	0.33p	0.37p	0.33p	0.35p	35,125,197
Jul 1, 2025	0.35p	0.37p	0.32p	0.33p	25,225,348
Jun 30, 2025	0.34p	0.38p	0.33p	0.35p	36,188,892
Jun 27, 2025	0.39p	0.40p	0.34p	0.35p	63,329,071
Jun 26, 2025	0.36p	0.43p	0.36p	0.39p	150,998,004
Jun 25, 2025	0.36p	0.38p	0.32p	0.36p	72,736,864
Jun 24, 2025	0.29p	0.40p	0.29p	0.36p	137,586,941
Jun 23, 2025	0.33p	0.33p	0.29p	0.29p	42,140,213
Jun 20, 2025	0.39p	0.40p	0.32p	0.33p	82,174,070
Jun 19, 2025	0.34p	0.40p	0.31p	0.38p	126,094,923
Jun 18, 2025	0.33p	0.39p	0.32p	0.34p	35,669,581
Jun 17, 2025	0.33p	0.33p	0.32p	0.33p	13,862,956
Jun 16, 2025	0.35p	0.35p	0.31p	0.33p	22,486,494
Jun 13, 2025	0.34p	0.37p	0.33p	0.35p	7,516,299
Jun 12, 2025	0.34p	0.34p	0.33p	0.34p	2,243,880
Jun 11, 2025	0.35p	0.36p	0.33p	0.34p	17,336,916
Jun 10, 2025	0.36p	0.37p	0.34p	0.35p	19,506,193
Jun 9, 2025	0.44p	0.48p	0.35p	0.36p	65,396,493
Jun 6, 2025	0.41p	0.44p	0.36p	0.40p	104,710,604
Jun 5, 2025	0.34p	0.43p	0.32p	0.41p	59,413,574
Jun 4, 2025	0.34p	0.39p	0.33p	0.34p	31,684,405
Jun 3, 2025	0.34p	0.37p	0.32p	0.34p	57,693,272
Jun 2, 2025	0.38p	0.40p	0.33p	0.34p	65,324,103
May 30, 2025	0.41p	0.52p	0.35p	0.38p	49,464,111
May 29, 2025	0.41p	0.43p	0.39p	0.41p	46,768,491
May 28, 2025	0.46p	0.46p	0.40p	0.41p	45,217,940
May 27, 2025	0.51p	0.55p	0.42p	0.45p	107,485,181
May 23, 2025	0.47p	0.50p	0.43p	0.47p	35,079,917
May 22, 2025	0.47p	0.50p	0.42p	0.47p	49,331,990
May 21, 2025	0.50p	0.60p	0.46p	0.47p	150,855,088

1 2 3 4 5

Next >

Showing 1 to 50 of 222

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Just Group PLC	212.00	68.25
Jtc PLC	927.00	12.77
Chrysalis Investments Limited	123.40	10.18
Molten Ventures PLC	360.08	9.85
Rentokil Initial PLC	380.40	9.75
Rolls-Royce Holdings PLC	1,078.06	9.11

Fallers

Company	Price	% Chg
Mondi PLC	1,100.83	-5.79
Antofagasta PLC	1,882.50	-5.62
Pets AT Home Group PLC	231.48	-4.90
Anglo American PLC	2,122.00	-4.89
Rhi Magnesita N.V.	2,510.00	-4.56
Atalaya Mining Copper, S.A.	448.00	-4.38

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Catenai PLC (CTAI)

Catenai PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email