Dark

CTEA
CATENAE INNOVATION PLC
stock LSE

Inactive

Mar 31, 2022

0.0028GBP0.000%(0.0000)540,661

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-31	0.00275	0.00275	0.00275	0.00275	0.000%	540,661	0.000%
2022-03-30	0.00275	0.00275	0.00275	0.00275	0.000%	2,595,010	0.000%
2022-03-29	0.00250	0.00275	0.00250	0.00275	+10.000%	1,702,360	0.000%
2022-03-28	0.00275	0.00275	0.00250	0.00250	-9.091%	953,605	+10.000%
2022-03-25	0.00275	0.00275	0.00275	0.00275	0.000%	967,773	0.000%
2022-03-24	0.00225	0.00275	0.00225	0.00275	+22.222%	3,938,420	0.000%
2022-03-23	0.00400	0.00400	0.00125	0.00225	-43.750%	10,714,924	+22.222%
2022-03-22	0.00400	0.00400	0.00400	0.00400	0.000%	764,825	-31.250%
2022-03-21	0.00400	0.00400	0.00400	0.00400	0.000%	89,027	-31.250%
2022-03-18	0.00400	0.00425	0.00400	0.00400	0.000%	1,783,810	-31.250%
2022-03-17	0.00325	0.00400	0.00325	0.00400	+23.077%	1,187,151	-31.250%
2022-03-16	0.00325	0.00325	0.00325	0.00325	0.000%	21,259	-15.385%
2022-03-15	0.00325	0.00325	0.00325	0.00325	0.000%	114,285	-15.385%
2022-03-14	0.00325	0.00325	0.00325	0.00325	0.000%	202,860	-15.385%
2022-03-11	0.00325	0.00325	0.00325	0.00325	0.000%	933,946	-15.385%
2022-03-10	0.00350	0.00350	0.00325	0.00325	-7.143%	868,784	-15.385%
2022-03-09	0.00400	0.00400	0.00325	0.00350	-12.500%	4,634,956	-21.429%
2022-03-08	0.00400	0.00300	0.00300	0.00400	0.000%	4,758,448	-31.250%
2022-03-07	0.00400	0.00400	0.00400	0.00400	0.000%	83,346	-31.250%
2022-03-04	0.00425	0.00425	0.00375	0.00400	-5.882%	1,162,064	-31.250%
2022-03-03	0.00400	0.00425	0.00400	0.00425	+6.250%	662,037	-35.294%
2022-03-01	0.00375	0.00400	0.00375	0.00400	+6.667%	1,561,436	-31.250%
2022-02-28	0.00425	0.00425	0.00375	0.00375	-11.765%	1,879,433	-26.667%
2022-02-25	0.00425	0.00425	0.00425	0.00425	0.000%	127,642	-35.294%
2022-02-24	0.00425	0.00425	0.00425	0.00425	0.000%	207,714	-35.294%
2022-02-23	0.00425	0.00425	0.00425	0.00425	0.000%	1,429,006	-35.294%
2022-02-22	0.00425	0.00425	0.00425	0.00425	0.000%	418,536	-35.294%
2022-02-21	0.00450	0.00450	0.00425	0.00425	-5.556%	1,303,846	-35.294%
2022-02-18	0.00450	0.00450	0.00400	0.00450	0.000%	129,852	-38.889%
2022-02-17	0.00450	0.00450	0.00450	0.00450	0.000%	414,083	-38.889%
2022-02-16	0.00475	0.00475	0.00450	0.00450	-5.263%	257,684	-38.889%
2022-02-15	0.00425	0.00500	0.00425	0.00475	+11.765%	4,429,861	-42.105%
2022-02-14	0.00450	0.00450	0.00400	0.00425	-5.556%	322,636	-35.294%
2022-02-11	0.00450	0.00450	0.00425	0.00450	0.000%	2,654,692	-38.889%
2022-02-10	0.00425	0.00450	0.00425	0.00450	+5.882%	1,008,604	-38.889%
2022-02-09	0.00425	0.00425	0.00425	0.00425	0.000%	1,314,285	-35.294%
2022-02-08	0.00450	0.00450	0.00425	0.00425	-5.556%	881,297	-35.294%
2022-02-07	0.00450	0.00450	0.00450	0.00450	0.000%	417,138	-38.889%
2022-02-04	0.00450	0.00475	0.00425	0.00450	-5.263%	2,068,022	-38.889%
2022-02-03	0.00400	0.00500	0.00400	0.00475	+18.750%	5,896,854	-42.105%
2022-02-02	0.00425	0.00425	0.00375	0.00400	-5.882%	2,737,661	-31.250%
2022-02-01	0.00450	0.00450	0.00425	0.00425	-5.556%	2,429,479	-35.294%
2022-01-31	0.00425	0.00450	0.00425	0.00450	+5.882%	836,023	-38.889%
2022-01-28	0.00475	0.00475	0.00425	0.00425	-10.526%	4,805,322	-35.294%
2022-01-27	0.00550	0.00550	0.00475	0.00475	-13.636%	2,347,152	-42.105%
2022-01-26	0.00525	0.00560	0.00525	0.00550	+4.762%	2,093,764	-50.000%
2022-01-25	0.00550	0.00550	0.00525	0.00525	-4.545%	1,217,581	-47.619%
2022-01-24	0.00650	0.00650	0.00500	0.00550	-15.385%	6,570,560	-50.000%
2022-01-21	0.00525	0.00725	0.00525	0.00650	+23.810%	37,945,882	-57.692%
2022-01-20	0.00550	0.00517	0.00517	0.00525	-4.545%	1,962,098	-47.619%
2022-01-19	0.00550	0.00550	0.00550	0.00550	0.000%	249,832	-50.000%
2022-01-18	0.00550	0.00550	0.00550	0.00550	0.000%	273,607	-50.000%
2022-01-17	0.00575	0.00575	0.00550	0.00550	-4.348%	458,743	-50.000%
2022-01-14	0.00600	0.00600	0.00575	0.00575	-4.167%	434,548	-52.174%
2022-01-13	0.00575	0.00600	0.00575	0.00600	+4.348%	215,047	-54.167%
2022-01-12	0.00550	0.00575	0.00550	0.00575	+4.545%	332,928	-52.174%
2022-01-11	0.00525	0.00550	0.00517	0.00550	+4.762%	1,309,645	-50.000%
2022-01-10	0.00550	0.00550	0.00500	0.00525	-4.545%	481,961	-47.619%
2022-01-07	0.00550	0.00550	0.00550	0.00550	0.000%	676,041	-50.000%
2022-01-06	0.00625	0.00625	0.00550	0.00550	-12.000%	2,286,661	-50.000%
2022-01-05	0.00625	0.00625	0.00550	0.00625	0.000%	1,659,180	-56.000%
2022-01-04	0.00625	0.00625	0.00625	0.00625	0.000%	473,578	-56.000%
2021-12-31	0.00650	0.00650	0.00625	0.00625	-3.846%	1,606,139	-56.000%
2021-12-30	0.00600	0.00650	0.00600	0.00650	+8.333%	1,868,998	-57.692%
2021-12-29	0.00650	0.00650	0.00575	0.00600	-7.692%	897,659	-54.167%
2021-12-24	0.00725	0.00725	0.00650	0.00650	-10.345%	2,367,934	-57.692%
2021-12-23	0.00675	0.00725	0.00600	0.00725	+7.407%	1,140,204	-62.069%
2021-12-22	0.00575	0.00675	0.00550	0.00675	+17.391%	1,807,464	-59.259%
2021-12-21	0.00600	0.00600	0.00525	0.00575	-4.167%	4,903,888	-52.174%
2021-12-20	0.00625	0.00625	0.00600	0.00600	-4.000%	1,948,296	-54.167%
2021-12-17	0.00650	0.00650	0.00600	0.00625	-3.846%	2,289,862	-56.000%
2021-12-16	0.00750	0.00750	0.00650	0.00650	-13.333%	2,288,368	-57.692%
2021-12-15	0.00550	0.00850	0.00550	0.00750	+36.364%	29,530,584	-63.333%
2021-12-14	0.00575	0.00575	0.00525	0.00550	-4.348%	3,583,903	-50.000%
2021-12-13	0.00625	0.00625	0.00575	0.00575	-8.000%	2,172,805	-52.174%
2021-12-10	0.00725	0.00725	0.00625	0.00625	-13.793%	4,220,234	-56.000%
2021-12-09	0.00825	0.00900	0.00725	0.00725	+35.514%	19,166,809	-62.069%
2021-12-07	0.00535	0.00535	0.00520	0.00535	-6.957%	276,019	-48.598%
2021-12-02	0.00575	0.00575	0.00575	0.00575	0.000%	0	-52.174%
2021-11-30	0.00575	0.00575	0.00575	0.00575	0.000%	15,966	-52.174%
2021-11-29	0.00575	0.00575	0.00575	0.00575	0.000%	166,662	-52.174%
2021-11-26	0.00575	0.00575	0.00575	0.00575	0.000%	382,860	-52.174%
2021-11-25	0.00575	0.00575	0.00575	0.00575	0.000%	39,500	-52.174%
2021-11-24	0.00575	0.00575	0.00575	0.00575	0.000%	995,359	-52.174%
2021-11-23	0.00600	0.00600	0.00550	0.00575	-4.167%	717,056	-52.174%
2021-11-22	0.00625	0.00625	0.00600	0.00600	-4.000%	1,707,837	-54.167%
2021-11-19	0.00600	0.00625	0.00600	0.00625	+4.167%	1,045,685	-56.000%
2021-11-18	0.00600	0.00600	0.00600	0.00600	0.000%	320	-54.167%
2021-11-17	0.00650	0.00650	0.00600	0.00600	-7.692%	649,817	-54.167%
2021-11-16	0.00650	0.00650	0.00650	0.00650	0.000%	753,434	-57.692%
2021-11-15	0.00650	0.00650	0.00650	0.00650	0.000%	190,420	-57.692%
2021-11-12	0.00650	0.00650	0.00650	0.00650	0.000%	587,797	-57.692%
2021-11-11	0.00600	0.00650	0.00600	0.00650	+8.333%	613,941	-57.692%
2021-11-10	0.00600	0.00600	0.00600	0.00600	0.000%	890,143	-54.167%
2021-11-09	0.00575	0.00600	0.00575	0.00600	+4.348%	775,003	-54.167%
2021-11-08	0.00600	0.00600	0.00575	0.00575	-4.167%	987,091	-52.174%
2021-11-05	0.00600	0.00600	0.00600	0.00600	0.000%	869,413	-54.167%
2021-11-04	0.00650	0.00650	0.00600	0.00600	-7.692%	2,462,478	-54.167%
2021-11-03	0.00650	0.00650	0.00650	0.00650	0.000%	617,491	-57.692%
2021-11-02	0.00650	0.00650	0.00650	0.00650	0.000%	1,338,206	-57.692%
2021-11-01	0.00650	0.00675	0.00650	0.00650	0.000%	2,038,738	-57.692%
2021-10-29	0.00650	0.00650	0.00650	0.00650	0.000%	2,519,138	-57.692%
2021-10-28	0.00675	0.00675	0.00650	0.00650	-3.704%	1,742,420	-57.692%
2021-10-27	0.00650	0.00700	0.00650	0.00675	+3.846%	5,486,048	-59.259%
2021-10-26	0.00700	0.00700	0.00625	0.00650	-7.143%	2,151,342	-57.692%
2021-10-25	0.00700	0.00700	0.00700	0.00700	0.000%	1,396,790	-60.714%
2021-10-22	0.00725	0.00725	0.00700	0.00700	-3.448%	1,231,664	-60.714%
2021-10-21	0.00750	0.00750	0.00650	0.00725	-3.333%	6,034,372	-62.069%
2021-10-20	0.00725	0.00750	0.00650	0.00750	+3.448%	3,781,562	-63.333%
2021-10-19	0.00725	0.00725	0.00725	0.00725	0.000%	327,520	-62.069%
2021-10-18	0.00725	0.00725	0.00725	0.00725	0.000%	832,179	-62.069%
2021-10-15	0.00750	0.00750	0.00725	0.00725	-3.333%	909,196	-62.069%
2021-10-14	0.00750	0.00750	0.00750	0.00750	0.000%	142,039	-63.333%
2021-10-13	0.00750	0.00750	0.00750	0.00750	0.000%	525,988	-63.333%
2021-10-12	0.00750	0.00750	0.00750	0.00750	0.000%	873,139	-63.333%
2021-10-11	0.00750	0.00750	0.00750	0.00750	0.000%	235,975	-63.333%
2021-10-08	0.00775	0.00775	0.00750	0.00750	-3.226%	658,375	-63.333%
2021-10-07	0.00775	0.00775	0.00775	0.00775	0.000%	400,141	-64.516%
2021-10-06	0.00775	0.00800	0.00750	0.00775	0.000%	993,998	-64.516%
2021-10-05	0.00800	0.00800	0.00775	0.00775	-3.125%	1,286,408	-64.516%
2021-10-04	0.00800	0.00800	0.00800	0.00800	0.000%	829,820	-65.625%
2021-10-01	0.00800	0.00800	0.00800	0.00800	0.000%	962,555	-65.625%
2021-09-30	0.00825	0.00825	0.00775	0.00800	-3.030%	3,169,031	-65.625%
2021-09-29	0.00800	0.00825	0.00800	0.00825	+3.125%	1,211,075	-66.667%
2021-09-28	0.00825	0.00825	0.00800	0.00800	-3.030%	5,996,924	-65.625%
2021-09-27	0.00875	0.00875	0.00825	0.00825	-5.714%	1,601,089	-66.667%
2021-09-24	0.00875	0.00875	0.00825	0.00875	0.000%	2,530,014	-68.571%
2021-09-23	0.00875	0.00875	0.00875	0.00875	0.000%	2,527,016	-68.571%
2021-09-22	0.00900	0.00900	0.00850	0.00875	0.000%	1,335,163	-68.571%
2021-09-21	0.00875	0.00875	0.00875	0.00875	0.000%	205,331	-68.571%
2021-09-20	0.00875	0.00875	0.00875	0.00875	0.000%	537,355	-68.571%
2021-09-17	0.00900	0.00900	0.00875	0.00875	-2.778%	2,308,695	-68.571%
2021-09-16	0.00950	0.00950	0.00900	0.00900	-5.263%	940,949	-69.444%
2021-09-15	0.00950	0.00950	0.00950	0.00950	0.000%	371,032	-71.053%
2021-09-14	0.00950	0.00950	0.00950	0.00950	0.000%	28,263	-71.053%
2021-09-13	0.01000	0.01000	0.00950	0.00950	-5.000%	2,263,523	-71.053%
2021-09-10	0.01000	0.01000	0.01000	0.01000	0.000%	924,179	-72.500%
2021-09-09	0.00975	0.01000	0.00975	0.01000	+2.564%	649,327	-72.500%
2021-09-08	0.00975	0.00975	0.00950	0.00975	0.000%	2,166,353	-71.795%
2021-09-07	0.01075	0.01075	0.00975	0.00975	-9.302%	2,518,473	-71.795%
2021-09-06	0.00950	0.01075	0.00950	0.01075	+13.158%	6,469,811	-74.419%
2021-09-03	0.00975	0.00975	0.00950	0.00950	-2.564%	427,620	-71.053%
2021-09-02	0.00975	0.00975	0.00975	0.00975	0.000%	811,804	-71.795%
2021-09-01	0.00950	0.00975	0.00950	0.00975	+2.632%	557,761	-71.795%
2021-08-31	0.00950	0.00975	0.00950	0.00950	0.000%	5,935,466	-71.053%
2021-08-27	0.00975	0.00975	0.00950	0.00950	-2.564%	1,982,588	-71.053%
2021-08-26	0.00975	0.00975	0.00975	0.00975	0.000%	839,013	-71.795%
2021-08-25	0.01025	0.01025	0.00975	0.00975	-4.878%	648,506	-71.795%
2021-08-24	0.01025	0.01025	0.01025	0.01025	0.000%	1,130,950	-73.171%
2021-08-23	0.01025	0.01025	0.01025	0.01025	0.000%	1,240,530	-73.171%
2021-08-20	0.01025	0.01025	0.01025	0.01025	0.000%	3,059,491	-73.171%
2021-08-19	0.01025	0.01025	0.01025	0.01025	0.000%	1,143,358	-73.171%
2021-08-18	0.01025	0.01025	0.01025	0.01025	0.000%	1,059,458	-73.171%
2021-08-17	0.01000	0.01025	0.00950	0.01025	+2.500%	3,359,751	-73.171%
2021-08-16	0.01100	0.01100	0.01000	0.01000	-9.091%	1,626,822	-72.500%
2021-08-13	0.01125	0.01125	0.01025	0.01100	-2.222%	3,482,617	-75.000%
2021-08-12	0.01150	0.01150	0.01125	0.01125	-2.174%	3,786,325	-75.556%
2021-08-11	0.01175	0.01175	0.01150	0.01150	-2.128%	1,681,085	-76.087%
2021-08-10	0.01175	0.01175	0.01175	0.01175	0.000%	1,745,042	-76.596%
2021-08-09	0.01400	0.01400	0.01175	0.01175	-6.000%	6,895,604	-76.596%
2021-08-06	0.01250	0.01250	0.01250	0.01250	0.000%	1,565,412	-78.000%
2021-08-05	0.01350	0.01350	0.01250	0.01250	-7.407%	3,412,628	-78.000%
2021-08-04	0.01350	0.01350	0.01225	0.01350	0.000%	8,233,457	-79.630%
2021-08-03	0.01450	0.01550	0.01350	0.01350	-6.897%	10,771,084	-79.630%
2021-08-02	0.01075	0.01500	0.01400	0.01450	+38.095%	44,187,382	-81.034%
2021-07-30	0.01050	0.01050	0.01050	0.01050	0.000%	1,485,488	-73.810%
2021-07-29	0.01000	0.01075	0.00950	0.01050	+5.000%	8,575,225	-73.810%
2021-07-28	0.01050	0.01050	0.01000	0.01000	-4.762%	2,933,307	-72.500%
2021-07-27	0.01050	0.01050	0.01025	0.01050	0.000%	2,934,390	-73.810%
2021-07-26	0.01250	0.01250	0.01050	0.01050	-16.000%	3,354,613	-73.810%
2021-07-23	0.01175	0.01250	0.01150	0.01250	+6.383%	12,860,600	-78.000%
2021-07-22	0.01000	0.01200	0.01000	0.01175	+17.500%	12,873,472	-76.596%
2021-07-21	0.01250	0.01325	0.01000	0.01000	-14.894%	20,243,435	-72.500%
2021-07-20	0.00800	0.01325	0.00800	0.01175	+46.875%	30,650,402	-76.596%
2021-07-19	0.00800	0.00800	0.00800	0.00800	0.000%	373,412	-65.625%
2021-07-16	0.00850	0.00850	0.00800	0.00800	-5.882%	1,409,102	-65.625%
2021-07-15	0.00850	0.00850	0.00850	0.00850	0.000%	1,403,484	-67.647%
2021-07-14	0.00925	0.00925	0.00775	0.00850	-8.108%	7,424,391	-67.647%
2021-07-13	0.00925	0.00925	0.00925	0.00925	0.000%	1,318,994	-70.270%
2021-07-12	0.00950	0.00950	0.00925	0.00925	-2.632%	215,286	-70.270%
2021-07-09	0.00975	0.00975	0.00925	0.00950	-2.564%	3,743,317	-71.053%
2021-07-07	0.00975	0.01000	0.00950	0.00975	+2.632%	2,851,434	-71.795%
2021-07-06	0.00950	0.00950	0.00950	0.00950	0.000%	3,266,603	-71.053%
2021-07-05	0.01025	0.01025	0.00925	0.00950	-7.317%	2,193,774	-71.053%
2021-07-02	0.01025	0.01025	0.01000	0.01025	0.000%	4,998,275	-73.171%
2021-07-01	0.00925	0.01025	0.00925	0.01025	+10.811%	7,806,081	-73.171%
2021-06-30	0.01325	0.00950	0.00925	0.00925	-31.481%	44,586,513	-70.270%
2021-06-29	0.01350	0.01350	0.01350	0.01350	0.000%	716,263	-79.630%
2021-06-28	0.01275	0.01350	0.01275	0.01350	+5.882%	2,355,449	-79.630%
2021-06-25	0.01325	0.01325	0.01275	0.01275	-3.774%	3,463,037	-78.431%
2021-06-24	0.01325	0.01325	0.01250	0.01325	0.000%	1,421,107	-79.245%
2021-06-23	0.01375	0.01375	0.01325	0.01325	-3.636%	1,900,767	-79.245%
2021-06-22	0.01325	0.01450	0.01250	0.01375	+3.774%	1,396,592	-80.000%
2021-06-21	0.01400	0.01400	0.01325	0.01325	-7.018%	2,181,810	-79.245%
2021-06-18	0.01350	0.01500	0.01350	0.01425	+5.556%	2,412,070	-80.702%
2021-06-17	0.01350	0.01350	0.01350	0.01350	0.000%	1,839,840	-79.630%
2021-06-16	0.01350	0.01350	0.01300	0.01350	0.000%	2,722,305	-79.630%
2021-06-15	0.01425	0.01425	0.01350	0.01350	-5.263%	4,176,566	-79.630%
2021-06-14	0.01425	0.01425	0.01425	0.01425	0.000%	1,338,420	-80.702%
2021-06-11	0.01500	0.01500	0.01350	0.01425	-5.000%	2,425,805	-80.702%
2021-06-10	0.01550	0.01550	0.01500	0.01500	-3.226%	312,025	-81.667%
2021-06-09	0.01450	0.01575	0.01450	0.01550	+6.897%	6,434,022	-82.258%
2021-06-08	0.01475	0.01475	0.01450	0.01450	-1.695%	1,563,417	-81.034%
2021-06-07	0.01450	0.01575	0.01400	0.01475	+1.724%	5,471,880	-81.356%
2021-06-04	0.01400	0.01450	0.01400	0.01450	+3.571%	1,558,857	-81.034%
2021-06-03	0.01450	0.01450	0.01350	0.01400	-3.448%	3,328,558	-80.357%
2021-06-02	0.01450	0.01450	0.01450	0.01450	0.000%	1,969,045	-81.034%
2021-06-01	0.01725	0.01725	0.01275	0.01450	-18.310%	11,261,856	-81.034%
2021-05-28	0.01775	0.01775	0.01775	0.01775	0.000%	2,804,287	-84.507%
2021-05-27	0.01775	0.01800	0.01775	0.01775	0.000%	872,391	-84.507%
2021-05-26	0.01800	0.01800	0.01650	0.01775	-1.389%	4,111,463	-84.507%
2021-05-25	0.01700	0.01825	0.01700	0.01800	+5.882%	5,393,353	-84.722%
2021-05-24	0.01850	0.01850	0.01700	0.01700	-8.108%	8,544,687	-83.824%
2021-05-21	0.02000	0.02000	0.01850	0.01850	-7.500%	3,597,551	-85.135%
2021-05-20	0.01950	0.02000	0.01750	0.02000	+2.564%	10,230,936	-86.250%
2021-05-19	0.02000	0.02000	0.01850	0.01950	-2.500%	5,189,550	-85.897%
2021-05-18	0.02000	0.02000	0.01975	0.02000	0.000%	2,750,287	-86.250%
2021-05-17	0.02100	0.02100	0.02000	0.02000	-4.762%	3,086,502	-86.250%
2021-05-14	0.02200	0.02250	0.02050	0.02100	-4.545%	12,468,065	-86.905%
2021-05-13	0.02200	0.02200	0.02125	0.02200	0.000%	3,102,775	-87.500%
2021-05-12	0.02300	0.02300	0.02150	0.02200	-4.348%	3,665,418	-87.500%
2021-05-11	0.02450	0.02450	0.02200	0.02300	-6.122%	7,741,160	-88.043%
2021-05-10	0.02500	0.02500	0.02300	0.02450	-2.000%	5,557,701	-88.776%
2021-05-07	0.02500	0.02500	0.02500	0.02500	0.000%	1,579,084	-89.000%
2021-05-06	0.02400	0.02700	0.02300	0.02500	+4.167%	4,022,359	-89.000%
2021-05-05	0.02400	0.02400	0.02400	0.02400	0.000%	3,573,111	-88.542%
2021-05-04	0.02450	0.02500	0.02350	0.02400	-2.041%	4,214,199	-88.542%
2021-04-30	0.02400	0.02650	0.02300	0.02450	+2.083%	10,183,950	-88.776%
2021-04-29	0.02400	0.02400	0.02250	0.02400	0.000%	4,129,951	-88.542%
2021-04-28	0.02550	0.02550	0.02300	0.02400	-5.882%	11,962,365	-88.542%
2021-04-27	0.02700	0.02700	0.02500	0.02550	-5.556%	8,232,523	-89.216%
2021-04-26	0.02850	0.02850	0.02550	0.02700	-5.263%	6,045,631	-89.815%
2021-04-23	0.03050	0.03050	0.02800	0.02850	-5.000%	4,506,819	-90.351%
2021-04-22	0.02500	0.03200	0.02500	0.03000	+20.000%	26,443,579	-90.833%
2021-04-21	0.02750	0.02750	0.02400	0.02500	-9.091%	4,586,398	-89.000%
2021-04-20	0.02700	0.02750	0.02550	0.02750	+1.852%	4,935,864	-90.000%
2021-04-19	0.02900	0.02900	0.02650	0.02700	-6.897%	8,508,327	-89.815%
2021-04-16	0.02850	0.02900	0.02600	0.02900	+1.754%	4,528,308	-90.517%
2021-04-15	0.03000	0.03000	0.02700	0.02850	-5.000%	4,601,848	-90.351%
2021-04-14	0.03150	0.03150	0.02950	0.03000	-4.762%	7,792,624	-90.833%
2021-04-13	0.03350	0.03350	0.03000	0.03150	-5.970%	13,426,591	-91.270%
2021-04-12	0.03250	0.04150	0.03250	0.03350	+8.065%	58,978,249	-91.791%
2021-04-09	0.02200	0.03100	0.02650	0.03100	+40.909%	81,791,678	-91.129%
2021-04-08	0.02500	0.02500	0.02200	0.02200	-12.000%	4,152,575	-87.500%
2021-04-07	0.02400	0.02550	0.02400	0.02500	+4.167%	7,527,639	-89.000%
2021-04-06	0.02500	0.02600	0.02400	0.02400	-4.000%	4,848,514	-88.542%
2021-04-01	0.02600	0.02600	0.02450	0.02500	-3.846%	2,998,242	-89.000%
2021-03-31	0.02500	0.02600	0.02600	0.02600	+4.000%	6,796,551	-89.423%
2021-03-30	0.02650	0.02700	0.02400	0.02500	0.000%	8,696,420	-89.000%
2021-03-29	0.02450	0.02500	0.02250	0.02500	-5.660%	11,113,818	-89.000%
2021-03-26	0.02750	0.02800	0.02650	0.02650	-3.636%	3,879,509	-89.623%
2021-03-25	0.02750	0.03000	0.02700	0.02750	0.000%	5,372,248	-90.000%
2021-03-24	0.02800	0.02800	0.02700	0.02750	-1.786%	1,835,482	-90.000%
2021-03-23	0.02950	0.02950	0.02750	0.02800	-5.085%	3,161,880	-90.179%
2021-03-22	0.03250	0.03250	0.02900	0.02950	-9.231%	9,155,892	-90.678%
2021-03-19	0.03300	0.03300	0.03000	0.03250	-1.515%	7,466,629	-91.538%
2021-03-18	0.03450	0.03450	0.03200	0.03300	-4.348%	3,622,218	-91.667%
2021-03-17	0.03300	0.03700	0.03200	0.03450	+4.545%	8,345,812	-92.029%
2021-03-16	0.03800	0.03400	0.03250	0.03300	-13.158%	13,050,921	-91.667%
2021-03-15	0.03800	0.04100	0.03800	0.03800	0.000%	9,555,572	-92.763%
2021-03-12	0.03900	0.03900	0.03700	0.03800	-0.524%	7,240,939	-92.763%
2021-03-11	0.03950	0.03820	0.03820	0.03820	-3.291%	3,239,827	-92.801%
2021-03-10	0.04150	0.04200	0.03850	0.03950	-4.819%	6,925,586	-93.038%
2021-03-09	0.04200	0.04550	0.04000	0.04150	+0.242%	15,039,576	-93.373%
2021-03-08	0.03950	0.04140	0.04140	0.04140	+4.810%	9,101,681	-93.357%
2021-03-05	0.03350	0.04100	0.03350	0.03950	+19.697%	21,824,412	-93.038%
2021-03-04	0.03450	0.03450	0.03250	0.03300	-4.348%	5,680,503	-91.667%
2021-03-03	0.03400	0.03700	0.03200	0.03450	+1.471%	17,234,431	-92.029%
2021-03-02	0.03050	0.03800	0.02850	0.03400	+11.475%	28,221,507	-91.912%
2021-03-01	0.03450	0.03550	0.03050	0.03050	-6.154%	14,730,955	-90.984%
2021-02-26	0.02900	0.03250	0.02750	0.03250	+12.069%	18,758,597	-91.538%
2021-02-25	0.03100	0.03350	0.02750	0.02900	-6.452%	28,136,061	-90.517%
2021-02-24	0.04000	0.04050	0.02850	0.03100	-22.500%	60,378,406	-91.129%
2021-02-23	0.03350	0.04200	0.03580	0.04000	+21.212%	92,809,470	-93.125%
2021-02-22	0.02100	0.03300	0.03300	0.03300	+73.684%	116,241,436	-91.667%
2021-02-19	0.02000	0.02000	0.01880	0.01900	-5.000%	3,996,737	-85.526%
2021-02-18	0.01850	0.02000	0.01850	0.02000	+8.108%	5,542,195	-86.250%
2021-02-17	0.01950	0.01950	0.01850	0.01850	-5.128%	3,110,947	-85.135%
2021-02-16	0.01950	0.01950	0.01950	0.01950	0.000%	2,192,728	-85.897%
2021-02-15	0.01950	0.01950	0.01950	0.01950	0.000%	1,137,753	-85.897%
2021-02-12	0.01950	0.01950	0.01900	0.01950	0.000%	2,380,933	-85.897%
2021-02-11	0.02020	0.02020	0.01950	0.01950	-3.465%	2,578,643	-85.897%
2021-02-10	0.02020	0.02020	0.02020	0.02020	0.000%	4,129,514	-86.386%
2021-02-09	0.02050	0.02050	0.02020	0.02020	-1.463%	6,149,111	-86.386%
2021-02-08	0.01950	0.02100	0.01950	0.02050	+5.128%	9,973,570	-86.585%
2021-02-05	0.02025	0.02025	0.01950	0.01950	-3.704%	5,359,800	-85.897%
2021-02-04	0.02050	0.02050	0.01950	0.02025	-1.220%	4,069,021	-86.420%
2021-02-03	0.02050	0.02050	0.02050	0.02050	0.000%	2,616,433	-86.585%
2021-02-02	0.02050	0.02050	0.02050	0.02050	0.000%	1,217,086	-86.585%
2021-02-01	0.02130	0.02130	0.02050	0.02050	-3.756%	3,789,829	-86.585%
2021-01-29	0.02200	0.02200	0.02050	0.02130	+3.902%	5,657,600	-87.089%
2021-01-28	0.02020	0.02050	0.01950	0.02050	+1.485%	10,146,028	-86.585%
2021-01-27	0.02300	0.02350	0.02020	0.02020	-22.308%	24,146,726	-86.386%
2021-01-26	0.02400	0.02600	0.02400	0.02600	+8.333%	1,870,002	-89.423%
2021-01-25	0.02500	0.02500	0.02400	0.02400	-4.000%	4,257,862	-88.542%
2021-01-22	0.02550	0.02550	0.02450	0.02500	-1.961%	3,122,156	-89.000%
2021-01-21	0.02700	0.02700	0.02550	0.02550	-5.556%	1,742,416	-89.216%
2021-01-20	0.02700	0.02700	0.02600	0.02700	0.000%	1,427,253	-89.815%
2021-01-19	0.02800	0.02850	0.02700	0.02700	-3.571%	1,509,873	-89.815%
2021-01-18	0.03050	0.03050	0.02750	0.02800	-8.197%	4,168,825	-90.179%
2021-01-15	0.02700	0.03050	0.02700	0.03050	+12.963%	4,775,190	-90.984%
2021-01-14	0.02750	0.02750	0.02600	0.02700	-1.818%	2,346,665	-89.815%
2021-01-13	0.03000	0.03000	0.02750	0.02750	-8.333%	1,846,389	-90.000%
2021-01-12	0.03300	0.03300	0.02850	0.03000	-9.091%	5,285,269	-90.833%
2021-01-11	0.02650	0.03450	0.03200	0.03300	+24.528%	20,740,006	-91.667%
2021-01-08	0.02500	0.02800	0.02400	0.02650	+6.000%	7,971,596	-89.623%
2021-01-07	0.02450	0.02500	0.02250	0.02500	+2.041%	3,183,749	-89.000%
2021-01-06	0.02500	0.02500	0.02450	0.02450	-2.000%	1,013,398	-88.776%
2021-01-05	0.02600	0.02600	0.02500	0.02500	-3.846%	740,864	-89.000%
2021-01-04	0.02500	0.02600	0.02400	0.02600	+4.000%	2,911,910	-89.423%
2020-12-31	0.02450	0.02500	0.02450	0.02500	+2.041%	643,121	-89.000%
2020-12-30	0.02400	0.02450	0.02400	0.02450	+2.083%	2,378,960	-88.776%
2020-12-29	0.02550	0.02550	0.02400	0.02400	-5.882%	2,702,332	-88.542%
2020-12-24	0.02550	0.02550	0.02500	0.02550	0.000%	2,145,563	-89.216%
2020-12-23	0.02350	0.02550	0.02200	0.02550	+8.511%	4,890,066	-89.216%
2020-12-22	0.02400	0.02400	0.02300	0.02350	-2.083%	567,365	-88.298%
2020-12-21	0.02400	0.02400	0.02250	0.02400	0.000%	3,505,706	-88.542%
2020-12-18	0.02400	0.02400	0.02200	0.02400	0.000%	2,095,925	-88.542%
2020-12-17	0.02350	0.02400	0.02250	0.02400	+2.128%	1,897,183	-88.542%
2020-12-16	0.02450	0.02550	0.02300	0.02350	-4.082%	4,303,207	-88.298%
2020-12-15	0.03250	0.03250	0.02450	0.02450	-15.517%	8,082,680	-88.776%
2020-12-14	0.02750	0.02900	0.02700	0.02900	+5.455%	4,875,082	-90.517%
2020-12-11	0.02400	0.02800	0.02500	0.02750	+14.583%	9,060,752	-90.000%
2020-12-10	0.02550	0.02550	0.02350	0.02400	-5.882%	9,013,005	-88.542%
2020-12-09	0.02650	0.02650	0.02550	0.02550	-3.774%	3,942,928	-89.216%
2020-12-08	0.02750	0.02750	0.02650	0.02650	-3.636%	1,843,028	-89.623%
2020-12-07	0.02700	0.02750	0.02700	0.02750	+1.852%	1,764,708	-90.000%
2020-12-04	0.02650	0.02700	0.02650	0.02700	+1.887%	3,120,214	-89.815%
2020-12-03	0.02850	0.02850	0.02650	0.02650	-7.018%	2,084,925	-89.623%
2020-12-02	0.02950	0.02950	0.02850	0.02850	-3.390%	2,241,255	-90.351%
2020-12-01	0.02900	0.03000	0.02850	0.02950	+1.724%	1,309,611	-90.678%
2020-11-30	0.02950	0.02950	0.02900	0.02900	-1.695%	2,547,816	-90.517%
2020-11-27	0.03000	0.03000	0.02950	0.02950	-1.667%	1,402,695	-90.678%
2020-11-26	0.03000	0.03000	0.03000	0.03000	0.000%	1,026,859	-90.833%
2020-11-25	0.03100	0.03150	0.02850	0.03000	-3.226%	3,134,542	-90.833%
2020-11-24	0.02950	0.03300	0.02950	0.03100	+5.085%	4,580,272	-91.129%
2020-11-23	0.02900	0.03050	0.02850	0.02950	+1.724%	1,537,941	-90.678%
2020-11-20	0.02900	0.02900	0.02900	0.02900	0.000%	221,385	-90.517%
2020-11-19	0.02900	0.02900	0.02800	0.02900	0.000%	651,036	-90.517%
2020-11-18	0.02600	0.02900	0.02600	0.02900	+11.538%	3,261,195	-90.517%
2020-11-17	0.02700	0.02700	0.02550	0.02600	-3.704%	6,339,485	-89.423%
2020-11-16	0.02900	0.02900	0.02700	0.02700	-6.897%	2,889,002	-89.815%
2020-11-13	0.03000	0.03000	0.02700	0.02900	-3.333%	3,603,149	-90.517%
2020-11-12	0.03200	0.03200	0.02700	0.03000	-6.250%	3,625,890	-90.833%
2020-11-11	0.02850	0.03200	0.02600	0.03200	+12.281%	5,697,302	-91.406%
2020-11-10	0.02650	0.02850	0.02300	0.02850	+7.547%	9,113,696	-90.351%
2020-11-09	0.03550	0.03550	0.02150	0.02650	-25.352%	16,370,108	-89.623%
2020-11-06	0.03900	0.03900	0.03450	0.03550	-8.974%	7,459,122	-92.254%
2020-11-05	0.03750	0.04850	0.03500	0.03900	+4.000%	18,414,839	-92.949%
2020-11-04	0.04050	0.04000	0.03350	0.03750	-7.407%	9,436,220	-92.667%
2020-11-03	0.03650	0.04250	0.03650	0.04050	+10.959%	15,156,053	-93.210%
2020-11-02	0.02950	0.04100	0.02950	0.03650	+23.729%	24,577,175	-92.466%
2020-10-30	0.03200	0.03350	0.02850	0.02950	-7.813%	6,830,985	-90.678%
2020-10-29	0.02400	0.03450	0.02300	0.03200	+33.333%	12,951,584	-91.406%
2020-10-28	0.02450	0.02450	0.02300	0.02400	-2.041%	2,199,940	-88.542%
2020-10-27	0.02550	0.02550	0.02300	0.02450	-3.922%	5,248,541	-88.776%
2020-10-26	0.02550	0.02550	0.02550	0.02550	0.000%	878,560	-89.216%
2020-10-23	0.02600	0.02600	0.02400	0.02550	-1.923%	2,758,584	-89.216%
2020-10-22	0.02800	0.02800	0.02500	0.02600	-7.143%	2,116,395	-89.423%
2020-10-21	0.02950	0.02950	0.02700	0.02800	-5.085%	1,644,510	-90.179%
2020-10-20	0.03050	0.03150	0.02950	0.02950	-3.279%	2,731,276	-90.678%
2020-10-19	0.02900	0.03300	0.02900	0.03050	+3.390%	8,677,986	-90.984%
2020-10-16	0.02750	0.02950	0.02600	0.02950	+20.408%	26,117,689	-90.678%
2020-10-15	0.02200	0.02700	0.02200	0.02450	+11.364%	12,969,861	-88.776%
2020-10-14	0.02200	0.02200	0.02200	0.02200	0.000%	1,646,007	-87.500%
2020-10-13	0.02150	0.02200	0.02050	0.02200	+2.326%	1,861,389	-87.500%
2020-10-12	0.02300	0.02300	0.02000	0.02150	-6.522%	3,510,952	-87.209%
2020-10-09	0.02400	0.02400	0.02200	0.02300	-4.167%	2,387,564	-88.043%
2020-10-08	0.02500	0.02500	0.02350	0.02400	-4.000%	4,058,663	-88.542%
2020-10-07	0.02900	0.02900	0.02450	0.02500	-13.793%	3,001,238	-89.000%

.dark-mode .h86N7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h86N7T{ color: #333333; background-color: white; border: 2px solid #333333; }CTEACATENAE INNOVATION PLCstock LSE

CTEA
CATENAE INNOVATION PLC
stock LSE