Shares Magazine
0.36p-0.03 (-7.79%)27 Jun 2025, 17:41
Catenai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.41p | 0.53p | 0.39p | 0.49p | 143,030,956 |
| May 19, 2025 | 0.44p | 0.47p | 0.39p | 0.41p | 77,361,778 |
| May 16, 2025 | 0.42p | 0.52p | 0.41p | 0.44p | 112,646,172 |
| May 15, 2025 | 0.37p | 0.58p | 0.38p | 0.41p | 329,634,716 |
| May 14, 2025 | 0.39p | 0.41p | 0.33p | 0.34p | 103,866,192 |
| May 13, 2025 | 0.41p | 0.47p | 0.38p | 0.39p | 77,561,497 |
| May 12, 2025 | 0.47p | 0.54p | 0.36p | 0.40p | 90,070,329 |
| May 9, 2025 | 0.47p | 0.53p | 0.44p | 0.47p | 34,985,961 |
| May 8, 2025 | 0.48p | 0.54p | 0.42p | 0.47p | 67,377,996 |
| May 7, 2025 | 0.52p | 0.52p | 0.47p | 0.48p | 17,541,045 |
| May 6, 2025 | 0.45p | 0.54p | 0.45p | 0.52p | 26,774,372 |
| May 2, 2025 | 0.48p | 0.55p | 0.43p | 0.45p | 34,657,255 |
| May 1, 2025 | 0.48p | 0.59p | 0.47p | 0.48p | 50,915,997 |
| Apr 30, 2025 | 0.45p | 0.60p | 0.44p | 0.47p | 73,545,289 |
| Apr 29, 2025 | 0.43p | 0.48p | 0.38p | 0.45p | 40,282,258 |
| Apr 28, 2025 | 0.47p | 0.48p | 0.37p | 0.43p | 72,428,330 |
| Apr 25, 2025 | 0.53p | 0.53p | 0.41p | 0.47p | 100,767,421 |
| Apr 24, 2025 | 0.47p | 0.71p | 0.41p | 0.53p | 228,944,312 |
| Apr 23, 2025 | 0.88p | 0.88p | 0.45p | 0.47p | 342,609,350 |
| Apr 22, 2025 | 0.28p | 0.90p | 0.28p | 0.82p | 448,089,899 |
| Apr 17, 2025 | 0.15p | 0.29p | 0.15p | 0.28p | 431,229,266 |
| Apr 16, 2025 | 0.15p | 0.16p | 0.14p | 0.15p | 34,041,624 |
| Apr 15, 2025 | 0.16p | 0.17p | 0.14p | 0.15p | 70,651,905 |
Most Read
Receive our
daily news email
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.