1. Share Prices

  2. Catenai PLC (CTAI)

0.11p-0.04 (-26.67%)02 Oct 2024, 08:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Catenai PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 20240.15p0.18p0.10p0.15p235,993
Sep 24, 20240.15p0.12p0.10p0.15p515,206
Sep 23, 20240.15p0.12p0.10p0.15p802,585
Sep 20, 20240.15p0.10p0.10p0.15p38,767
Sep 19, 20240.21p0.18p0.18p0.21p40,000
Sep 17, 20240.21p0.18p0.18p0.21p1,000
Sep 13, 20240.21p0.18p0.18p0.21p100,000
Sep 12, 20240.21p0.18p0.18p0.21p306,080
Sep 9, 20240.21p0.18p0.18p0.21p101,901
Sep 6, 20240.21p0.18p0.18p0.21p5,850
Sep 5, 20240.21p0.20p0.20p0.21p125,000
Sep 4, 20240.21p0.18p0.18p0.21p10,150
Sep 3, 20240.21p0.21p0.18p0.21p6,694
Sep 2, 20240.21p0.20p0.18p0.21p3,700
Aug 30, 20240.21p0.21p0.18p0.21p53,099
Aug 29, 20240.21p0.18p0.18p0.21p15,725
Aug 28, 20240.21p0.18p0.18p0.21p47
Aug 23, 20240.21p0.18p0.18p0.21p49,729
Aug 22, 20240.21p0.18p0.18p0.21p1,164
Aug 21, 20240.21p0.18p0.18p0.21p2,985
Aug 16, 20240.21p0.20p0.18p0.21p243,737
Aug 15, 20240.25p0.17p0.17p0.21p500,509
Aug 14, 20240.25p0.23p0.20p0.25p64,347
Aug 12, 20240.25p0.20p0.20p0.25p78
Aug 9, 20240.25p0.28p0.28p0.25p17,857
Aug 8, 20240.25p0.23p0.23p0.25p486,222
Aug 7, 20240.25p0.28p0.28p0.25p7,142
Aug 6, 20240.25p0.28p0.23p0.25p113,571
Jul 26, 20240.25p0.30p0.20p0.25p8,401
Jul 22, 20240.25p0.20p0.20p0.25p11,500
Jul 18, 20240.25p0.20p0.20p0.25p15,364
Jul 16, 20240.25p0.28p0.28p0.25p714
Jul 11, 20240.25p0.30p0.23p0.25p656,004
Jul 9, 20240.25p0.28p0.28p0.25p35
Jul 8, 20240.25p0.28p0.20p0.25p17,162
Jul 5, 20240.25p0.20p0.20p0.25p6,200
Jul 4, 20240.25p0.28p0.23p0.25p9,490
Jul 3, 20240.25p0.23p0.20p0.25p260,378
Jul 1, 20240.25p0.23p0.23p0.25p241,584
Jun 28, 20240.25p0.20p0.20p0.25p106,000
Jun 26, 20240.30p0.26p0.26p0.30p207
Jun 21, 20240.30p0.26p0.26p0.30p29,765
Jun 20, 20240.30p0.26p0.26p0.30p33,183
Jun 19, 20240.30p0.26p0.26p0.30p1,592
Jun 18, 20240.30p0.26p0.26p0.30p5,270
Jun 17, 20240.30p0.30p0.26p0.30p32,390
Jun 13, 20240.30p0.26p0.26p0.30p11
Jun 12, 20240.30p0.35p0.35p0.30p22,396
Jun 11, 20240.30p0.30p0.26p0.30p39,934
Jun 10, 20240.30p0.26p0.26p0.30p243
12
Showing 1 to 50 of 93

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC238.006.49
W.A.G Payment Solutions PLC83.603.98
Prudential PLC716.403.59
Harbour Energy PLC280.603.43
Ao World PLC112.802.92
Babcock International Group PLC483.402.81

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC111.80-4.61
Jd Sports Fashion PLC144.00-3.68
Wizz Air Holdings PLC1,319.00-3.51
Harworth Group PLC188.00-2.84
Easyjet PLC490.90-2.13
Safestore Holdings PLC890.50-1.87