Catenai PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.275	0.275	0.275	0.275	1.375	0
2022-04-19	0.275	0.275	0.275	0.275	1.375	0
2022-04-14	0.275	0.275	0.275	0.275	1.375	0
2022-04-13	0.275	0.275	0.275	0.275	1.375	0
2022-04-12	0.275	0.275	0.275	0.275	1.375	0
2022-04-11	0.275	0.275	0.275	0.275	1.375	0
2022-04-08	0.275	0.275	0.275	0.275	1.375	0
2022-04-07	0.275	0.275	0.275	0.275	1.375	0
2022-04-06	0.275	0.275	0.275	0.275	1.375	0
2022-04-05	0.275	0.275	0.275	0.275	1.375	0
2022-04-04	0.275	0.275	0.275	0.275	1.375	0
2022-04-01	0.275	0.275	0.275	0.275	1.375	0
2022-03-31	0.275	0.290	0.275	0.275	1.375	108,132
2022-03-30	0.275	0.300	0.210	0.275	1.375	519,002
2022-03-29	0.263	0.300	0.263	0.275	1.375	340,472
2022-03-28	0.275	0.300	0.250	0.250	1.250	190,721
2022-03-25	0.275	0.300	0.263	0.275	1.375	193,554
2022-03-24	0.225	0.299	0.210	0.275	1.375	787,684
2022-03-23	0.362	0.362	0.125	0.225	1.125	2,142,984
2022-03-22	0.400	0.422	0.361	0.400	2.000	152,965
2022-03-21	0.400	0.420	0.361	0.400	2.000	17,805
2022-03-18	0.400	0.425	0.361	0.400	2.000	356,762
2022-03-17	0.325	0.450	0.315	0.400	2.000	237,430
2022-03-16	0.325	0.350	0.315	0.325	1.625	4,251
2022-03-15	0.325	0.350	0.316	0.325	1.625	22,857
2022-03-14	0.325	0.350	0.315	0.325	1.625	40,572
2022-03-11	0.325	0.350	0.315	0.325	1.625	186,789
2022-03-10	0.343	0.343	0.300	0.325	1.625	173,756
2022-03-09	0.400	0.440	0.300	0.350	1.750	926,991
2022-03-08	0.400	0.440	0.300	0.400	2.000	951,689
2022-03-07	0.400	0.400	0.350	0.400	2.000	16,669
2022-03-04	0.400	0.400	0.355	0.400	2.000	232,412
2022-03-03	0.400	0.500	0.367	0.425	2.125	132,407
2022-03-02	0.400	0.445	0.367	0.400	2.000	20,221
2022-03-01	0.375	0.450	0.367	0.400	2.000	312,287
2022-02-28	0.425	0.450	0.325	0.375	1.875	375,886
2022-02-25	0.425	0.428	0.400	0.425	2.125	25,528
2022-02-24	0.425	0.430	0.400	0.425	2.125	41,542
2022-02-23	0.425	0.439	0.400	0.425	2.125	285,801
2022-02-22	0.425	0.430	0.400	0.425	2.125	83,707
2022-02-21	0.439	0.439	0.400	0.425	2.125	260,769
2022-02-18	0.450	0.489	0.418	0.450	2.250	25,970
2022-02-17	0.450	0.490	0.415	0.450	2.250	82,816
2022-02-16	0.475	0.500	0.450	0.450	2.250	51,536
2022-02-15	0.439	0.539	0.439	0.475	2.375	885,972
2022-02-14	0.444	0.444	0.400	0.425	2.125	64,527
2022-02-11	0.450	0.500	0.401	0.450	2.250	530,938
2022-02-10	0.425	0.500	0.400	0.450	2.250	201,720
2022-02-09	0.425	0.427	0.400	0.425	2.125	262,857
2022-02-08	0.434	0.434	0.400	0.425	2.125	176,259
2022-02-07	0.450	0.490	0.400	0.450	2.250	83,427
2022-02-04	0.450	0.500	0.400	0.450	2.250	413,604
2022-02-03	0.420	0.530	0.420	0.475	2.375	1,179,370
2022-02-02	0.425	0.425	0.367	0.400	2.000	547,532
2022-02-01	0.444	0.444	0.400	0.425	2.125	485,895
2022-01-31	0.425	0.493	0.415	0.450	2.250	167,204
2022-01-28	0.475	0.485	0.410	0.425	2.125	961,064
2022-01-27	0.544	0.544	0.450	0.475	2.375	469,430
2022-01-26	0.525	0.560	0.500	0.550	2.750	418,752
2022-01-25	0.549	0.549	0.500	0.525	2.625	243,516

← NewerPage 20 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.