Catenai PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.600	0.600	0.498	0.550	2.750	1,314,112
2022-01-21	0.525	0.750	0.510	0.650	3.250	7,589,176
2022-01-20	0.525	0.525	0.460	0.525	2.625	392,419
2022-01-19	0.550	0.570	0.500	0.550	2.750	49,966
2022-01-18	0.550	0.570	0.500	0.550	2.750	54,721
2022-01-17	0.575	0.600	0.545	0.550	2.750	91,748
2022-01-14	0.600	0.600	0.550	0.575	2.875	86,909
2022-01-13	0.575	0.600	0.550	0.600	3.000	43,009
2022-01-12	0.550	0.600	0.514	0.575	2.875	66,585
2022-01-11	0.525	0.600	0.500	0.550	2.750	261,929
2022-01-10	0.544	0.544	0.500	0.525	2.625	96,392
2022-01-07	0.550	0.560	0.500	0.550	2.750	135,208
2022-01-06	0.625	0.662	0.510	0.550	2.750	457,332
2022-01-05	0.625	0.663	0.516	0.625	3.125	331,836
2022-01-04	0.625	0.700	0.579	0.625	3.125	94,715
2021-12-31	0.650	0.700	0.615	0.625	3.125	321,227
2021-12-30	0.600	0.650	0.600	0.650	3.250	373,799
2021-12-29	0.650	0.650	0.600	0.600	3.000	179,531
2021-12-24	0.725	0.730	0.600	0.650	3.250	473,586
2021-12-23	0.675	0.750	0.625	0.725	3.625	228,040
2021-12-22	0.575	0.775	0.553	0.675	3.375	361,492
2021-12-21	0.600	0.600	0.500	0.575	2.875	980,777
2021-12-20	0.600	0.600	0.550	0.600	3.000	389,659
2021-12-17	0.650	0.679	0.580	0.625	3.125	457,972
2021-12-16	0.750	0.766	0.615	0.650	3.250	457,673
2021-12-15	0.560	0.890	0.560	0.750	3.750	5,906,116
2021-12-14	0.575	0.582	0.500	0.550	2.750	716,780
2021-12-13	0.600	0.600	0.550	0.575	2.875	434,561
2021-12-10	0.724	0.724	0.544	0.625	3.125	844,046
2021-12-09	0.825	0.900	0.700	0.725	3.625	3,833,361
2021-12-08	0.540	0.900	0.540	0.770	3.850	7,973,622
2021-12-07	0.535	0.540	0.535	0.535	2.675	55,203
2021-12-06	0.550	0.550	0.520	0.535	2.675	248,912
2021-12-03	0.575	0.600	0.550	0.575	2.875	51,620
2021-12-02	0.575	0.575	0.575	0.575	2.875	0
2021-12-01	0.575	0.575	0.550	0.575	2.875	24,800
2021-11-30	0.575	0.585	0.550	0.575	2.875	3,193
2021-11-29	0.575	0.585	0.550	0.575	2.875	33,332
2021-11-26	0.575	0.587	0.550	0.575	2.875	76,572
2021-11-25	0.575	0.587	0.575	0.575	2.875	7,900
2021-11-24	0.575	0.595	0.550	0.575	2.875	199,071
2021-11-23	0.600	0.600	0.550	0.575	2.875	143,411
2021-11-22	0.625	0.640	0.556	0.600	3.000	341,567
2021-11-19	0.600	0.625	0.600	0.625	3.125	209,137
2021-11-18	0.600	0.625	0.600	0.600	3.000	64
2021-11-17	0.643	0.643	0.575	0.600	3.000	129,963
2021-11-16	0.650	0.679	0.600	0.650	3.250	150,686
2021-11-15	0.650	0.679	0.610	0.650	3.250	38,084
2021-11-12	0.650	0.679	0.600	0.650	3.250	117,559
2021-11-11	0.600	0.650	0.550	0.650	3.250	122,788
2021-11-10	0.600	0.650	0.550	0.600	3.000	178,028
2021-11-09	0.575	0.600	0.550	0.600	3.000	155,000
2021-11-08	0.600	0.600	0.550	0.575	2.875	197,418
2021-11-05	0.600	0.610	0.561	0.600	3.000	173,882
2021-11-04	0.650	0.658	0.583	0.600	3.000	492,495
2021-11-03	0.650	0.660	0.612	0.650	3.250	123,498
2021-11-02	0.650	0.680	0.600	0.650	3.250	267,641
2021-11-01	0.650	0.700	0.612	0.650	3.250	407,747
2021-10-29	0.650	0.690	0.612	0.650	3.250	503,827
2021-10-28	0.668	0.668	0.608	0.650	3.250	348,484

← NewerPage 21 of 22 · 1,262 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.