Catenai Plc Share History

Catenai Plc Share Price history. The following table shows end-of-day data CTAI historical share prices for Catenai Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CTAI.L
Share Price CTAI.L
Charts CTAI.L
Trades CTAI.L
History Compare
CTAI.L CTAI.L
Share News CTAI.L
RNS CTAI.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	0.30	0.30	0.30	0.30	150,000
2024-05-16	0.30	0.30	0.30	0.30	0
2024-05-15	0.30	0.30	0.30	0.30	886
2024-05-14	0.30	0.30	0.30	0.30	5,131
2024-05-13	0.30	0.30	0.30	0.30	3,514
2024-05-10	0.30	0.30	0.30	0.30	132,186
2024-05-09	0.30	0.30	0.30	0.30	0
2024-05-08	0.30	0.30	0.30	0.30	0
2024-05-07	0.30	0.30	0.30	0.30	160,620
2024-05-06	0.30	0.30	0.30	0.30	0
2024-05-03	0.30	0.30	0.30	0.30	87
2024-05-02	0.30	0.30	0.30	0.30	15,901
2024-05-01	0.30	0.30	0.30	0.30	0
2024-04-30	0.30	0.30	0.30	0.30	0
2024-04-29	0.30	0.30	0.30	0.30	27,450
2024-04-26	0.30	0.30	0.30	0.30	56,945
2024-04-25	0.30	0.30	0.30	0.30	108
2024-04-24	0.30	0.30	0.30	0.30	1,318
2024-04-23	0.30	0.30	0.30	0.30	12,206
2024-04-22	0.30	0.30	0.30	0.30	0
2024-04-19	0.30	0.30	0.30	0.30	500,000
2024-04-18	0.30	0.30	0.30	0.30	10,003,125
2024-04-17	0.30	0.30	0.30	0.30	3,175
2024-04-16	0.30	0.30	0.30	0.30	769,475
2024-04-15	0.30	0.30	0.30	0.30	0
2024-04-12	0.30	0.30	0.30	0.30	33,408
2024-04-11	0.30	0.30	0.30	0.30	0
2024-04-10	0.30	0.30	0.30	0.30	0
2024-04-09	0.30	0.30	0.30	0.30	20,000
2024-04-08	0.30	0.30	0.30	0.30	0
2024-04-05	0.30	0.30	0.30	0.30	12,521
2024-04-04	0.30	0.30	0.30	0.30	0
2024-04-03	0.30	0.30	0.30	0.30	603,302
2024-04-02	0.30	0.30	0.30	0.30	6,325
2024-04-01	0.30	0.30	0.30	0.30	0
2024-03-29	0.30	0.30	0.30	0.30	0
2024-03-28	0.35	0.35	0.30	0.30	657,329
2024-03-27	0.35	0.35	0.35	0.35	2,578
2024-03-26	0.35	0.35	0.35	0.35	11,866,943
2024-03-25	0.35	0.35	0.35	0.35	8,333,508
2024-03-22	0.35	0.35	0.35	0.35	0
2024-03-21	0.35	0.35	0.35	0.35	2,777
2024-03-20	0.35	0.35	0.35	0.35	0
2024-03-19	0.35	0.35	0.35	0.35	110,708
2024-03-18	0.35	0.35	0.35	0.35	143,749
2024-03-15	0.35	0.35	0.35	0.35	0
2024-03-14	0.35	0.35	0.35	0.35	4,669
2024-03-13	0.35	0.35	0.35	0.35	148,057
2024-03-12	0.40	0.40	0.35	0.35	263,936
2024-03-11	0.53	0.53	0.50	0.50	45,960
2024-03-08	0.55	0.55	0.50	0.50	206,043
2024-03-07	0.55	0.55	0.55	0.55	272,104
2024-03-06	0.60	0.60	0.55	0.55	82,729

Top Risers

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Top Fallers

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Top By Volume

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.