SA Catana Group (LON:0OGG)
London · Delayed Price · Currency is GBP · Price in EUR 1.780
-0.020 (-1.11%)
Sep 25, 2026, 3:48 PM GMT
LON:0OGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -1.11% | 35 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 1,001 |
| Sep 21, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.66% | 400 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.22% | - |
| Sep 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.65% | 140 |
| Sep 14, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | -0.11% | 852 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -3.05% | 4,675 |
| Sep 10, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.25% | 503 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.31% | 529 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.43% | 20 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.41% | 111 |
| Sep 3, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | - | 3 |
| Sep 2, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 2.74% | 594 |
| Sep 1, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -0.21% | 4 |
| Aug 31, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 4.97% | 956 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -0.44% | 462 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 3 |
| Aug 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,200 |
| Aug 24, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.11% | 4 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.11% | 704 |
| Aug 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 1,351 |
| Aug 17, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 1.60% | 101 |
| Aug 14, 2026 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 6.86% | 720 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,429 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 398 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 10 |
| Aug 10, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -2.17% | 11 |
| Aug 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 1 |
| Aug 6, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.87% | 1,060 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.65% | 9 |
| Aug 4, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 2.69% | 5,680 |
| Aug 3, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -3.46% | 674 |
| Jul 31, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | 1.09% | 662 |
| Jul 30, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 43 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 1.43% | 5,004 |
| Jul 28, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 3.07% | 10,586 |
| Jul 27, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 7 |
| Jul 24, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.96% | 131 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.41% | 413 |
| Jul 22, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.91% | 11 |
| Jul 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.26% | 4 |
| Jul 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.84% | 1 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.66% | 436 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -5.36% | 273 |
| Jul 15, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | 13 |
| Jul 14, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | - | 2 |
| Jul 13, 2026 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -3.76% | 28 |
| Jul 10, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | - | 13 |
| Jul 9, 2026 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -0.47% | 13 |
| Jul 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |