Catenai PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.300	0.300	0.256	0.300	0.300	11
2024-06-12	0.300	0.350	0.300	0.300	0.300	22,396
2024-06-11	0.300	0.300	0.256	0.300	0.300	39,934
2024-06-10	0.300	0.300	0.256	0.300	0.300	243
2024-06-07	0.300	0.300	0.298	0.300	0.300	164,598
2024-06-06	0.300	0.300	0.300	0.300	0.300	0
2024-06-05	0.300	0.300	0.250	0.300	0.300	53,803
2024-06-04	0.300	0.300	0.300	0.300	0.300	0
2024-06-03	0.300	0.318	0.300	0.300	0.300	3,295
2024-05-31	0.300	0.300	0.300	0.300	0.300	0
2024-05-30	0.300	0.300	0.256	0.300	0.300	2,725
2024-05-29	0.300	0.300	0.300	0.300	0.300	0
2024-05-28	0.300	0.300	0.300	0.300	0.300	49,750
2024-05-24	0.300	0.305	0.250	0.300	0.300	6,573
2024-05-23	0.300	0.300	0.300	0.300	0.300	0
2024-05-22	0.300	0.300	0.256	0.300	0.300	8,676
2024-05-21	0.300	0.300	0.300	0.300	0.300	0
2024-05-20	0.300	0.300	0.300	0.300	0.300	0
2024-05-17	0.300	0.300	0.250	0.300	0.300	150,000
2024-05-16	0.300	0.300	0.300	0.300	0.300	0
2024-05-15	0.300	0.300	0.256	0.300	0.300	886
2024-05-14	0.300	0.300	0.256	0.300	0.300	5,131
2024-05-13	0.300	0.309	0.256	0.300	0.300	3,514
2024-05-10	0.300	0.300	0.250	0.300	0.300	132,186
2024-05-09	0.300	0.300	0.300	0.300	0.300	0
2024-05-08	0.300	0.300	0.300	0.300	0.300	0
2024-05-07	0.300	0.313	0.256	0.300	0.300	160,620
2024-05-03	0.300	0.300	0.256	0.300	0.300	87
2024-05-02	0.300	0.314	0.256	0.300	0.300	15,901
2024-05-01	0.300	0.300	0.300	0.300	0.300	0
2024-04-30	0.300	0.300	0.300	0.300	0.300	0
2024-04-29	0.300	0.314	0.256	0.300	0.300	27,450
2024-04-26	0.300	0.315	0.256	0.300	0.300	56,945
2024-04-25	0.300	0.300	0.252	0.300	0.300	108
2024-04-24	0.300	0.300	0.257	0.300	0.300	1,318
2024-04-23	0.300	0.300	0.257	0.300	0.300	12,206
2024-04-22	0.300	0.300	0.300	0.300	0.300	0
2024-04-19	0.300	0.315	0.300	0.300	0.300	500,000
2024-04-18	0.300	0.300	0.250	0.300	0.300	10,003,125
2024-04-17	0.300	0.315	0.300	0.300	0.300	3,175
2024-04-16	0.300	0.320	0.256	0.300	0.300	769,475
2024-04-15	0.300	0.300	0.300	0.300	0.300	0
2024-04-12	0.300	0.323	0.260	0.300	0.300	33,408
2024-04-11	0.300	0.300	0.300	0.300	0.300	0
2024-04-10	0.300	0.300	0.300	0.300	0.300	0
2024-04-09	0.300	0.306	0.300	0.300	0.300	20,000
2024-04-08	0.300	0.300	0.300	0.300	0.300	0
2024-04-05	0.300	0.337	0.260	0.300	0.300	12,521
2024-04-04	0.300	0.300	0.300	0.300	0.300	0
2024-04-03	0.300	0.306	0.260	0.300	0.300	603,302
2024-04-02	0.300	0.344	0.300	0.300	0.300	6,325
2024-03-28	0.344	0.344	0.300	0.300	0.300	657,329
2024-03-27	0.350	0.350	0.349	0.350	0.350	2,578
2024-03-26	0.350	0.360	0.250	0.350	0.350	11,866,943
2024-03-25	0.350	0.350	0.300	0.350	0.350	8,333,508
2024-03-22	0.350	0.350	0.350	0.350	0.350	0
2024-03-21	0.350	0.360	0.350	0.350	0.350	2,777
2024-03-20	0.350	0.350	0.350	0.350	0.350	0
2024-03-19	0.350	0.360	0.300	0.350	0.350	110,708
2024-03-18	0.350	0.363	0.300	0.350	0.350	143,749

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.