Catenai PLC Historic Prices

Date	Open	High	Low	Close	Volume
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
Apr 14, 2025	0.17p	0.18p	0.15p	0.16p	23,983,817
Apr 11, 2025	0.17p	0.18p	0.15p	0.16p	97,955,777
Apr 10, 2025	0.21p	0.24p	0.17p	0.19p	72,210,048
Apr 9, 2025	0.17p	0.23p	0.18p	0.20p	117,492,415
Apr 8, 2025	0.18p	0.22p	0.15p	0.17p	150,065,785
Apr 7, 2025	0.18p	0.30p	0.15p	0.18p	219,342,273
Apr 4, 2025	0.17p	0.16p	0.16p	0.17p	1,000,000
Apr 3, 2025	0.17p	0.18p	0.18p	0.17p	4,830
Apr 2, 2025	0.16p	0.17p	0.15p	0.17p	4,311,189
Apr 1, 2025	0.16p	0.17p	0.16p	0.16p	1,982,296
Mar 31, 2025	0.17p	0.17p	0.15p	0.16p	612,350
Mar 28, 2025	0.17p	0.18p	0.16p	0.17p	1,073,261
Mar 27, 2025	0.17p	0.16p	0.16p	0.17p	189,075
Mar 26, 2025	0.18p	0.17p	0.16p	0.17p	1,931,947
Mar 25, 2025	0.18p	0.19p	0.17p	0.18p	1,818,701
Mar 24, 2025	0.18p	0.19p	0.19p	0.18p	526
Mar 20, 2025	0.19p	0.19p	0.17p	0.18p	966,556
Mar 19, 2025	0.19p	0.20p	0.18p	0.19p	1,371,663
Mar 18, 2025	0.19p	0.20p	0.18p	0.19p	830,831
Mar 17, 2025	0.19p	0.20p	0.18p	0.19p	8,597,207
Mar 14, 2025	0.19p	0.20p	0.18p	0.19p	1,089,806
Mar 13, 2025	0.19p	0.20p	0.18p	0.19p	3,019,413
Mar 12, 2025	0.19p	0.20p	0.18p	0.19p	3,653,122
Mar 11, 2025	0.21p	0.20p	0.18p	0.19p	3,538,512
Mar 10, 2025	0.26p	0.25p	0.20p	0.21p	13,797,247
Mar 7, 2025	0.17p	0.27p	0.18p	0.26p	54,612,064
Mar 6, 2025	0.15p	0.18p	0.15p	0.17p	8,098,775
Mar 5, 2025	0.14p	0.16p	0.14p	0.15p	5,026,662
Mar 4, 2025	0.14p	0.15p	0.14p	0.14p	26,650,070
Mar 3, 2025	0.14p	0.15p	0.14p	0.14p	1,073,972
Feb 28, 2025	0.15p	0.17p	0.13p	0.14p	3,998,127
Feb 27, 2025	0.16p	0.15p	0.14p	0.15p	1,320,851
Feb 26, 2025	0.16p	0.17p	0.15p	0.16p	5,908
Feb 25, 2025	0.16p	0.16p	0.15p	0.16p	238,120
Feb 24, 2025	0.16p	0.17p	0.15p	0.16p	9,970,591
Feb 21, 2025	0.14p	0.17p	0.15p	0.16p	9,533,877
Feb 20, 2025	0.15p	0.16p	0.14p	0.14p	1,621,690
Feb 19, 2025	0.15p	0.16p	0.14p	0.15p	526,071
Feb 18, 2025	0.15p	0.16p	0.15p	0.15p	2,309,805
Feb 17, 2025	0.15p	0.16p	0.15p	0.15p	1,226,011
Feb 14, 2025	0.15p	0.16p	0.15p	0.15p	299,002
Feb 13, 2025	0.17p	0.15p	0.15p	0.15p	4,529,898
Feb 12, 2025	0.17p	0.16p	0.15p	0.17p	230,090
Feb 11, 2025	0.17p	0.17p	0.16p	0.17p	277,035
Feb 10, 2025	0.17p	0.18p	0.16p	0.17p	18,724,400
Feb 7, 2025	0.17p	0.18p	0.16p	0.17p	1,125,394

1 2 3 4

Next >

Showing 1 to 50 of 195

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
W.A.G Payment Solutions PLC	70.40	8.64
M&G PLC	236.70	5.48
Aston Martin Lagonda Global Holdings PLC	84.20	4.79
Gsk PLC	1,507.00	3.50
Alpha Group International PLC	3,160.00	3.44
Dr. Martens PLC	59.60	3.20

Fallers

Company	Price	% Chg
Raspberry Pi Holdings PLC	523.50	-5.16
Harworth Group PLC	167.00	-4.84
Syncona Limited	80.00	-4.76
Molten Ventures PLC	299.40	-2.98
Rhi Magnesita N.V.	2,785.00	-2.96
Ferrexpo PLC	54.00	-2.88

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	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	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	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	1	2	3

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