Catalyst Media Group (CMX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catalyst Media Group

Date Open High Low Close* Volume
24/04/2024 70.00p 70.38p 70.00p 70.00p 0
23/04/2024 70.00p 70.38p 70.00p 70.00p 0
22/04/2024 70.00p 70.38p 70.00p 70.00p 0
19/04/2024 70.00p 70.38p 69.00p 70.00p 0
18/04/2024 67.50p 70.00p 67.50p 70.00p 2500
17/04/2024 65.00p 67.50p 60.30p 67.50p 5850
16/04/2024 65.00p 65.00p 60.00p 65.00p 30
15/04/2024 65.00p 65.38p 65.00p 65.00p 0
12/04/2024 65.00p 65.00p 62.16p 65.00p 7450
11/04/2024 65.00p 65.00p 62.00p 65.00p 3000
10/04/2024 65.00p 69.00p 60.00p 65.00p 22945
09/04/2024 67.50p 68.70p 56.00p 65.00p 44633
08/04/2024 72.50p 72.50p 65.10p 67.50p 11608
05/04/2024 72.50p 72.50p 70.00p 72.50p 1000
04/04/2024 72.50p 75.00p 70.00p 72.50p 4053
03/04/2024 75.00p 75.00p 70.00p 72.50p 1000
02/04/2024 80.00p 80.00p 75.00p 75.00p 1000
28/03/2024 82.50p 82.50p 80.00p 80.00p 1750
27/03/2024 85.00p 85.00p 80.00p 82.50p 900
26/03/2024 85.00p 85.00p 80.00p 85.00p 900
25/03/2024 95.00p 95.00p 82.00p 87.50p 8500
22/03/2024 95.00p 95.00p 90.00p 95.00p 704
21/03/2024 95.00p 95.00p 90.00p 95.00p 250
20/03/2024 95.00p 95.00p 95.00p 95.00p 250
19/03/2024 95.00p 95.00p 90.00p 95.00p 900
18/03/2024 95.00p 95.00p 93.00p 95.00p 919
15/03/2024 95.00p 96.00p 95.00p 95.00p 0
14/03/2024 95.00p 96.00p 95.00p 95.00p 0
13/03/2024 95.00p 95.00p 93.00p 95.00p 638
12/03/2024 95.00p 96.00p 95.00p 95.00p 0
11/03/2024 95.00p 96.00p 95.00p 95.00p 0
08/03/2024 95.00p 97.00p 95.00p 95.00p 16
07/03/2024 95.00p 95.00p 93.00p 95.00p 1065
06/03/2024 95.00p 96.00p 95.00p 95.00p 0
05/03/2024 95.00p 95.00p 93.00p 95.00p 208
04/03/2024 95.00p 96.00p 95.00p 95.00p 0
01/03/2024 95.00p 95.00p 93.00p 95.00p 533
29/02/2024 95.00p 96.00p 95.00p 95.00p 0
28/02/2024 95.00p 95.00p 90.00p 95.00p 48
27/02/2024 95.00p 96.00p 95.00p 95.00p 0
26/02/2024 95.00p 96.00p 95.00p 95.00p 0
23/02/2024 95.00p 96.00p 95.00p 95.00p 0
22/02/2024 95.00p 96.00p 95.00p 95.00p 0
21/02/2024 95.00p 96.00p 95.00p 95.00p 0
20/02/2024 95.00p 96.00p 95.00p 95.00p 0
19/02/2024 95.00p 95.00p 93.00p 95.00p 3217
16/02/2024 95.00p 96.00p 95.00p 95.00p 0
15/02/2024 95.00p 96.00p 95.00p 95.00p 0
14/02/2024 95.00p 96.00p 95.00p 95.00p 0
13/02/2024 95.00p 96.00p 95.00p 95.00p 0
12/02/2024 95.00p 95.00p 90.00p 95.00p 191
09/02/2024 95.00p 96.00p 95.00p 95.00p 0
08/02/2024 95.00p 96.00p 95.00p 95.00p 0
07/02/2024 95.00p 99.00p 95.00p 95.00p 16
06/02/2024 95.00p 96.00p 95.00p 95.00p 0
05/02/2024 95.00p 96.00p 95.00p 95.00p 0
02/02/2024 95.00p 95.00p 90.00p 95.00p 1408
01/02/2024 95.00p 96.00p 95.00p 95.00p 0
31/01/2024 95.00p 96.00p 94.29p 95.00p 0
30/01/2024 95.00p 100.00p 95.00p 95.00p 883636
29/01/2024 95.00p 95.00p 93.00p 95.00p 314
26/01/2024 95.00p 96.00p 94.29p 95.00p 0
25/01/2024 95.00p 96.00p 94.29p 95.00p 0
24/01/2024 95.00p 96.00p 94.29p 95.00p 0
23/01/2024 95.00p 96.00p 94.29p 95.00p 0
22/01/2024 95.00p 95.00p 90.00p 95.00p 9294
19/01/2024 95.00p 95.00p 94.00p 95.00p 1
18/01/2024 95.00p 100.00p 94.00p 95.00p 1600
17/01/2024 95.00p 96.00p 95.00p 95.00p 0
16/01/2024 95.00p 96.00p 95.00p 95.00p 0
15/01/2024 95.00p 96.00p 95.00p 95.00p 0
12/01/2024 95.00p 95.00p 94.00p 95.00p 250
11/01/2024 95.00p 95.00p 94.50p 95.00p 15
10/01/2024 95.00p 96.00p 95.00p 95.00p 0
09/01/2024 95.00p 95.00p 89.35p 95.00p 5000
08/01/2024 95.00p 95.00p 90.10p 95.00p 195
05/01/2024 95.00p 95.00p 95.00p 95.00p 285000
04/01/2024 95.00p 98.00p 95.00p 95.00p 248
03/01/2024 95.00p 96.00p 95.00p 95.00p 0
02/01/2024 102.50p 104.20p 86.00p 95.00p 6602
29/12/2023 102.50p 104.20p 102.50p 102.50p 1156
28/12/2023 102.50p 102.50p 100.15p 102.50p 1974
27/12/2023 102.50p 104.25p 102.50p 102.50p 268
22/12/2023 102.50p 102.50p 102.14p 102.50p 0
21/12/2023 102.50p 102.50p 102.14p 102.50p 0
20/12/2023 102.50p 103.00p 102.50p 102.50p 2000
19/12/2023 102.50p 102.50p 102.14p 102.50p 0
18/12/2023 102.50p 102.50p 100.00p 102.50p 305
15/12/2023 102.50p 102.50p 102.14p 102.50p 0
14/12/2023 102.50p 102.50p 100.00p 102.50p 500
13/12/2023 102.50p 102.50p 102.14p 102.50p 0
12/12/2023 102.50p 104.25p 102.50p 102.50p 189
11/12/2023 102.50p 103.50p 102.50p 102.50p 509
08/12/2023 102.50p 104.25p 102.50p 102.50p 266
07/12/2023 102.50p 102.50p 102.14p 102.50p 0
06/12/2023 102.50p 102.50p 102.14p 102.50p 0
05/12/2023 102.50p 102.50p 102.14p 102.50p 0
04/12/2023 102.50p 102.50p 102.14p 102.50p 0
01/12/2023 102.50p 102.50p 102.14p 102.50p 0
30/11/2023 102.50p 102.50p 102.14p 102.50p 0
29/11/2023 102.50p 102.50p 102.14p 102.50p 0
28/11/2023 105.00p 105.00p 96.00p 102.50p 10367
27/11/2023 105.00p 108.90p 100.00p 105.00p 10010
24/11/2023 105.00p 105.00p 100.00p 105.00p 36
23/11/2023 102.50p 110.00p 102.50p 105.00p 30030
22/11/2023 100.00p 109.25p 100.00p 102.50p 1907
21/11/2023 107.50p 111.20p 95.00p 100.00p 4891
20/11/2023 107.50p 107.50p 104.50p 107.50p 0
17/11/2023 107.50p 107.50p 100.45p 107.50p 4237
16/11/2023 112.50p 112.50p 101.00p 107.50p 8451
15/11/2023 115.00p 115.00p 105.00p 112.50p 17791
14/11/2023 117.50p 117.50p 109.00p 115.00p 6598
13/11/2023 117.50p 122.00p 112.25p 117.50p 18462
10/11/2023 117.50p 117.50p 112.25p 117.50p 1000
09/11/2023 130.00p 130.00p 101.00p 117.50p 32249
08/11/2023 155.00p 166.00p 147.20p 157.50p 28391
07/11/2023 155.00p 165.00p 151.31p 155.00p 33548
06/11/2023 155.00p 163.20p 148.55p 155.00p 44898
03/11/2023 157.50p 165.00p 145.55p 155.00p 43074
02/11/2023 140.00p 156.25p 140.00p 150.00p 41293
01/11/2023 127.50p 143.80p 127.50p 140.00p 28970
31/10/2023 116.50p 132.00p 116.50p 127.50p 4516
30/10/2023 116.50p 116.50p 113.00p 116.50p 15
27/10/2023 116.50p 116.50p 116.50p 116.50p 0
26/10/2023 116.50p 116.50p 116.50p 116.50p 0
25/10/2023 116.50p 116.50p 116.50p 116.50p 0
24/10/2023 116.50p 116.50p 116.50p 116.50p 0
23/10/2023 116.50p 116.50p 116.50p 116.50p 0
20/10/2023 116.50p 116.50p 116.50p 116.50p 0
19/10/2023 117.50p 117.50p 115.00p 117.50p 2500
18/10/2023 117.50p 117.86p 117.50p 117.50p 0
17/10/2023 117.50p 117.50p 115.00p 117.50p 14
16/10/2023 117.50p 117.86p 117.50p 117.50p 0
13/10/2023 117.50p 117.86p 117.50p 117.50p 0
12/10/2023 117.50p 117.86p 117.50p 117.50p 0
11/10/2023 117.50p 117.86p 117.50p 117.50p 0
10/10/2023 117.50p 117.86p 117.50p 117.50p 0
09/10/2023 117.50p 117.86p 117.50p 117.50p 0
06/10/2023 117.50p 117.86p 117.50p 117.50p 0
05/10/2023 117.50p 117.86p 117.50p 117.50p 0
04/10/2023 117.50p 117.86p 117.50p 117.50p 0
03/10/2023 117.50p 117.86p 117.50p 117.50p 0
02/10/2023 117.50p 117.86p 117.50p 117.50p 0
29/09/2023 117.50p 117.86p 117.50p 117.50p 0
28/09/2023 117.50p 117.86p 117.50p 117.50p 0
27/09/2023 117.50p 117.86p 117.50p 117.50p 0
26/09/2023 117.50p 117.86p 117.50p 117.50p 0
25/09/2023 117.50p 117.86p 117.50p 117.50p 0
22/09/2023 117.50p 117.50p 115.00p 117.50p 7000
21/09/2023 117.50p 117.50p 115.00p 117.50p 3000
20/09/2023 117.50p 117.86p 117.50p 117.50p 0
19/09/2023 117.50p 117.86p 117.50p 117.50p 0
18/09/2023 117.50p 117.86p 117.50p 117.50p 0
15/09/2023 117.50p 117.86p 117.50p 117.50p 0
14/09/2023 117.50p 117.50p 115.00p 117.50p 84
13/09/2023 117.50p 117.86p 117.50p 117.50p 0
12/09/2023 119.00p 119.57p 117.50p 117.50p 0
11/09/2023 119.00p 119.57p 119.00p 119.00p 0
08/09/2023 119.00p 119.57p 119.00p 119.00p 0
07/09/2023 119.00p 119.57p 119.00p 119.00p 0
06/09/2023 120.00p 120.00p 115.00p 119.00p 500
05/09/2023 120.00p 123.00p 120.00p 120.00p 805
04/09/2023 120.00p 120.00p 118.64p 120.00p 0
01/09/2023 120.00p 120.00p 115.00p 120.00p 620
31/08/2023 120.00p 120.00p 118.64p 120.00p 0
30/08/2023 120.00p 120.00p 118.64p 120.00p 0
29/08/2023 120.00p 120.00p 118.64p 120.00p 0
25/08/2023 120.00p 120.00p 118.64p 120.00p 0
24/08/2023 120.00p 120.00p 118.64p 120.00p 0
23/08/2023 120.00p 120.00p 118.64p 120.00p 0
22/08/2023 120.00p 120.00p 118.64p 120.00p 0
21/08/2023 120.00p 120.00p 118.64p 120.00p 0
18/08/2023 120.00p 120.00p 118.64p 120.00p 0
17/08/2023 120.00p 120.00p 118.64p 120.00p 0
16/08/2023 120.00p 120.00p 118.64p 120.00p 0
15/08/2023 127.50p 127.50p 120.00p 120.00p 7995
14/08/2023 127.50p 127.50p 127.50p 127.50p 0
11/08/2023 127.50p 127.50p 127.50p 127.50p 0
10/08/2023 127.50p 127.50p 127.50p 127.50p 0
09/08/2023 127.50p 127.50p 127.50p 127.50p 0
08/08/2023 127.50p 127.50p 127.50p 127.50p 0
07/08/2023 127.50p 127.50p 127.50p 127.50p 0
04/08/2023 127.50p 127.50p 127.50p 127.50p 0
03/08/2023 127.50p 127.50p 127.50p 127.50p 0
02/08/2023 127.50p 127.50p 127.50p 127.50p 0
01/08/2023 127.50p 127.50p 127.50p 127.50p 0
31/07/2023 127.50p 127.50p 127.50p 127.50p 0
28/07/2023 127.50p 130.20p 127.50p 127.50p 380
27/07/2023 130.00p 130.00p 120.00p 127.50p 4383
26/07/2023 130.00p 130.71p 130.00p 130.00p 0
25/07/2023 130.00p 132.00p 125.00p 130.00p 1375
24/07/2023 130.00p 130.71p 130.00p 130.00p 0
21/07/2023 132.50p 132.50p 125.00p 130.00p 1304
20/07/2023 132.50p 132.50p 132.50p 132.50p 0
19/07/2023 132.50p 132.50p 125.00p 132.50p 11
18/07/2023 132.50p 132.50p 132.50p 132.50p 0
17/07/2023 132.50p 132.50p 132.50p 132.50p 0
14/07/2023 132.50p 132.50p 132.50p 132.50p 0
13/07/2023 132.50p 132.50p 132.50p 132.50p 0
12/07/2023 132.50p 132.50p 132.50p 132.50p 0

*Close Price adjusted for both dividends and splits