0.35p+0.01 (+4.48%)13 Jun 2025, 16:13
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 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.