1. Share Prices

  2. Catenai PLC (CTAI)

0.15p-0.07 (-33.33%)03 Jan 2025, 09:57
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
Dec 31, 20240.23p0.15p0.15p0.23p270,634
Dec 30, 20240.23p0.15p0.15p0.23p18,939
Dec 27, 20240.23p0.20p0.20p0.23p1,080
Dec 23, 20240.23p0.16p0.16p0.23p228
Dec 20, 20240.23p0.16p0.16p0.23p341
Dec 19, 20240.23p0.20p0.16p0.23p29,341
Dec 18, 20240.23p0.16p0.16p0.23p5,858
Dec 17, 20240.23p0.22p0.15p0.23p576,320
Dec 16, 20240.23p0.23p0.18p0.23p62,756
Dec 13, 20240.23p0.26p0.26p0.23p500
Dec 12, 20240.23p0.26p0.26p0.23p5,648
Dec 11, 20240.23p0.26p0.18p0.23p317,236
Dec 10, 20240.23p0.18p0.18p0.23p6
Dec 9, 20240.15p0.37p0.17p0.23p12,771,611
Dec 6, 20240.15p0.10p0.10p0.15p800
Dec 4, 20240.15p0.10p0.10p0.15p102,908
Dec 3, 20240.15p0.18p0.10p0.15p177,689
Dec 2, 20240.15p0.10p0.10p0.15p200,199
Nov 29, 20240.15p0.15p0.15p0.15p1,066,666
Nov 28, 20240.15p0.17p0.11p0.15p508,096
Nov 27, 20240.15p0.17p0.11p0.15p102,707
Nov 26, 20240.15p0.17p0.11p0.15p17,918
Nov 25, 20240.15p0.17p0.12p0.15p1,187
Nov 22, 20240.15p0.17p0.17p0.15p82,352
Nov 21, 20240.15p0.11p0.10p0.15p5,085
Nov 20, 20240.15p0.17p0.17p0.15p288,532
Nov 19, 20240.15p0.12p0.11p0.15p1,625,503
Nov 18, 20240.15p0.19p0.19p0.15p707,999
Nov 14, 20240.15p0.17p0.12p0.15p124,087
Nov 13, 20240.15p0.19p0.12p0.15p20,009,103
Nov 11, 20240.15p0.12p0.12p0.15p26,433
Nov 8, 20240.15p0.15p0.12p0.15p8,336,847
Nov 6, 20240.15p0.12p0.12p0.15p10
Nov 4, 20240.15p0.12p0.12p0.15p258,000
Nov 1, 20240.15p0.12p0.12p0.15p14,705
Oct 31, 20240.15p0.12p0.12p0.15p960
Oct 30, 20240.15p0.19p0.10p0.15p68,877
Oct 28, 20240.15p0.19p0.14p0.15p520,326
Oct 22, 20240.15p0.14p0.14p0.15p500,487
Oct 21, 20240.15p0.12p0.12p0.15p15,652
Oct 18, 20240.15p0.18p0.11p0.15p521,857
Oct 17, 20240.15p0.11p0.10p0.15p4,260
Oct 16, 20240.15p0.17p0.17p0.15p447,303
Oct 15, 20240.15p0.17p0.17p0.15p1,000
Oct 11, 20240.15p0.10p0.10p0.15p3,922
Oct 10, 20240.15p0.17p0.10p0.15p433,479
Oct 9, 20240.15p0.10p0.10p0.15p43,478
Oct 8, 20240.15p0.10p0.10p0.15p5,746
Oct 7, 20240.15p0.18p0.10p0.15p6,559
Oct 4, 20240.15p0.17p0.11p0.15p530,900
123
Showing 1 to 50 of 144

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC133.503.97
Ocado Group PLC325.693.33
Harbour Energy PLC265.201.73
Ithaca Energy PLC119.621.37
W.A.G Payment Solutions PLC81.141.42
Plus500 LTD2,592.001.25

Fallers

CompanyPrice% Chg
Entain PLC681.00-1.99
Easyjet PLC546.73-1.91
Vistry Group PLC553.50-2.04
Barratt Redrow PLC426.40-1.89
Taylor Wimpey PLC120.00-1.84
Spirax Group PLC6,730.00-1.75