UK markets close in 2 hours 32 minutes

Catenae Innovation Plc (CTEA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.8010-0.0740 (-8.46%)
As of 12:49PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20210.85000.85000.80100.80100.80101,111,317
24 Sept 20210.87500.86800.80100.87500.87502,530,014
23 Sept 20210.87500.87500.85000.87500.87502,527,016
22 Sept 20210.90000.87500.82000.87500.87501,335,163
21 Sept 20210.87500.86900.85000.87500.8750205,331
20 Sept 20210.87500.90000.85300.87500.8750537,355
17 Sept 20210.90000.92500.85600.87500.87502,308,695
16 Sept 20210.95000.96800.87000.90000.9000940,949
15 Sept 20210.95000.97500.90400.95000.9500371,032
14 Sept 20210.95000.90400.90300.95000.950028,263
13 Sept 20210.96000.96000.90400.90400.904082,600
10 Sept 20211.00001.05000.95301.00001.0000924,179
09 Sept 20210.97500.99800.93301.00001.0000649,327
08 Sept 20210.97501.02300.92600.97500.97502,166,353
07 Sept 20211.07501.03300.92600.97500.97502,518,473
06 Sept 20210.95001.07800.96001.07501.07506,469,811
03 Sept 20210.97500.98400.95000.95000.9500427,620
02 Sept 20210.97500.98700.95000.97500.9750811,804
01 Sept 20210.95000.99500.92600.97500.9750557,761
31 Aug 20210.95001.00000.90000.95000.95005,935,466
27 Aug 20210.97501.00000.93100.95000.95001,982,588
26 Aug 20210.97500.98400.93100.97500.9750839,013
25 Aug 20211.02501.00000.95000.97500.9750648,506
24 Aug 20211.02501.01000.92501.02501.02501,130,950
23 Aug 20211.02501.10000.95001.02501.02501,240,530
20 Aug 20211.02501.02000.98001.02501.02503,059,491
19 Aug 20211.02501.09500.95001.02501.02501,143,358
18 Aug 20211.02501.10000.97501.02501.02501,059,458
17 Aug 20211.00001.04000.90001.02501.02503,359,751
16 Aug 20211.10001.09300.96001.00001.00001,626,822
13 Aug 20211.12501.15001.00401.10001.10003,482,617
12 Aug 20211.15001.16501.10001.12501.12503,786,325
11 Aug 20211.17501.18801.10001.15001.15001,681,085
10 Aug 20211.17501.23901.18101.17501.17501,745,042
09 Aug 20211.40001.50001.15301.17501.17506,895,604
06 Aug 20211.25001.26801.20001.25001.25001,565,412
05 Aug 20211.35001.32001.19601.25001.25003,412,628
04 Aug 20211.35001.40001.21001.35001.35008,233,457
03 Aug 20211.45001.58001.32201.35001.350010,771,084
02 Aug 20211.07501.63701.12001.45001.450044,187,382
30 Jul 20211.05001.10001.00001.05001.05001,485,488
29 Jul 20211.00001.10800.95001.05001.05008,575,225
28 Jul 20211.05001.09300.95601.00001.00002,933,307
27 Jul 20211.05001.10000.90001.05001.05002,934,390
26 Jul 20211.25001.30001.00001.05001.05003,354,613
23 Jul 20211.17501.28801.16601.25001.250012,860,600
22 Jul 20211.00001.22500.98001.17501.175012,873,472
21 Jul 20211.25001.35000.97301.00001.000020,243,435
20 Jul 20210.80001.34800.80001.17501.175030,650,402
19 Jul 20210.80000.85000.75000.80000.8000373,412
16 Jul 20210.85000.85000.75000.80000.80001,409,102
15 Jul 20210.85000.90000.82800.85000.85001,403,484
14 Jul 20210.92500.91500.77000.85000.85007,424,391
13 Jul 20210.92500.92400.90000.92500.92501,318,994
12 Jul 20210.95000.99400.90000.92500.9250215,286
09 Jul 20210.97500.95000.88000.95000.95003,743,317
08 Jul 20210.97501.00000.95000.97500.9750464,418
07 Jul 20210.97501.03000.95000.97500.97502,851,434
06 Jul 20210.95001.00000.90000.95000.95003,266,603
05 Jul 20211.02501.00500.92500.95000.95002,193,774
02 Jul 20211.02501.05000.95001.02501.02504,998,275
01 Jul 20210.92501.04500.93301.02501.02507,806,081
30 Jun 20211.32501.26100.90500.92500.925044,586,513
29 Jun 20211.35001.40001.31001.35001.3500716,263
28 Jun 20211.27501.38001.30001.35001.35002,355,449
25 Jun 20211.32501.31101.25001.27501.27503,463,037
24 Jun 20211.32501.32501.26601.32501.32501,421,107
23 Jun 20211.37501.38001.26501.32501.32501,900,767
22 Jun 20211.32501.46501.34901.37501.37501,396,592
21 Jun 20211.40001.42001.26801.32501.32502,181,810
18 Jun 20211.35001.54501.30001.42501.42502,412,070
17 Jun 20211.35001.40001.30001.35001.35001,839,840
16 Jun 20211.35001.40001.30001.35001.35002,722,305
15 Jun 20211.42501.50001.30001.35001.35004,176,566
14 Jun 20211.42501.50001.35001.42501.42501,338,420
11 Jun 20211.50001.51401.36001.42501.42502,425,805
10 Jun 20211.55001.54801.41001.50001.5000312,025
09 Jun 20211.45001.60001.40001.55001.55006,434,022
08 Jun 20211.47501.50001.40001.45001.45001,563,417
07 Jun 20211.45001.60501.45001.47501.47505,471,880
04 Jun 20211.40001.50001.40001.45001.45001,558,857
03 Jun 20211.45001.47501.32701.40001.40003,328,558
02 Jun 20211.45001.50001.40001.45001.45001,969,045
01 Jun 20211.72501.67501.20001.45001.450011,261,856
28 May 20211.77501.75001.65001.77501.77502,804,287
27 May 20211.77501.84501.65001.77501.7750872,391
26 May 20211.80001.80001.62001.77501.77504,111,463
25 May 20211.70001.88001.60001.80001.80005,393,353
24 May 20211.85001.88501.63501.70001.70008,544,687
21 May 20212.00001.94401.80001.85001.85003,597,551
20 May 20211.95002.10001.70002.00002.000010,230,936
19 May 20212.00002.03701.80201.95001.95005,189,550
18 May 20212.00002.10001.90002.00002.00002,750,287
17 May 20212.10002.12401.94002.00002.00003,086,502
14 May 20212.20002.30001.96002.10002.100012,468,065
13 May 20212.20002.27002.10002.20002.20003,102,775
12 May 20212.30002.32002.10002.20002.20003,665,418
11 May 20212.45002.44902.20002.30002.30007,741,160
10 May 20212.50002.50002.28802.45002.45005,557,701
07 May 20212.50002.60002.40002.50002.50001,579,084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...