Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/09/2015 30.50p 30.50p 30.50p 30.50p 0
15/09/2015 30.50p 30.50p 30.50p 30.50p 0
14/09/2015 30.50p 30.50p 30.50p 30.50p 0
11/09/2015 30.50p 30.50p 30.50p 30.50p 0
10/09/2015 30.50p 30.50p 30.50p 30.50p 0
09/09/2015 30.50p 30.50p 30.50p 30.50p 0
08/09/2015 30.50p 31.50p 30.50p 30.50p 0
07/09/2015 30.50p 30.50p 30.50p 30.50p 0
04/09/2015 30.50p 30.50p 30.50p 30.50p 0
03/09/2015 30.50p 30.50p 30.50p 30.50p 0
02/09/2015 30.50p 30.50p 30.50p 30.50p 0
01/09/2015 30.50p 30.50p 30.50p 30.50p 0
28/08/2015 30.50p 30.50p 30.50p 30.50p 0
27/08/2015 30.50p 30.50p 30.50p 30.50p 0
26/08/2015 30.50p 30.50p 30.50p 30.50p 0
25/08/2015 30.50p 30.50p 30.50p 30.50p 0
24/08/2015 30.50p 30.50p 30.50p 30.50p 0
21/08/2015 30.50p 30.50p 30.50p 30.50p 0
20/08/2015 30.50p 30.50p 30.50p 30.50p 0
19/08/2015 30.50p 31.50p 30.50p 30.50p 0
18/08/2015 30.50p 30.50p 30.50p 30.50p 0
17/08/2015 30.50p 30.50p 30.50p 30.50p 0
14/08/2015 30.50p 31.50p 30.50p 30.50p 0
13/08/2015 30.50p 30.50p 30.50p 30.50p 0
12/08/2015 30.50p 30.50p 30.50p 30.50p 0
11/08/2015 30.50p 30.50p 30.50p 30.50p 0
10/08/2015 31.50p 31.50p 30.50p 30.50p 0
07/08/2015 31.50p 31.50p 31.50p 31.50p 0
06/08/2015 31.50p 31.50p 31.50p 31.50p 0
05/08/2015 31.50p 31.50p 30.00p 31.50p 4264
04/08/2015 31.50p 31.50p 31.50p 31.50p 0
03/08/2015 31.50p 31.50p 31.50p 31.50p 0
31/07/2015 31.50p 31.50p 31.50p 31.50p 0
30/07/2015 31.50p 31.50p 31.50p 31.50p 0
29/07/2015 31.50p 31.50p 30.50p 31.50p 0
28/07/2015 31.50p 31.50p 31.50p 31.50p 0
27/07/2015 31.50p 31.50p 31.50p 31.50p 0
24/07/2015 31.50p 31.50p 30.50p 31.50p 0
23/07/2015 31.50p 31.50p 30.02p 31.50p 28
22/07/2015 31.50p 31.50p 30.00p 31.50p 30
21/07/2015 31.50p 31.50p 30.00p 31.50p 180000
20/07/2015 31.50p 31.50p 30.00p 31.50p 268
17/07/2015 32.50p 32.50p 32.50p 32.50p 0
16/07/2015 32.50p 32.50p 32.01p 32.50p 8
15/07/2015 32.50p 32.50p 32.50p 32.50p 0
14/07/2015 32.50p 32.50p 32.50p 32.50p 0
13/07/2015 32.50p 32.50p 30.50p 32.50p 0
10/07/2015 32.50p 32.50p 32.50p 32.50p 0
09/07/2015 32.50p 32.50p 32.50p 32.50p 0
08/07/2015 32.50p 32.50p 32.50p 32.50p 0
07/07/2015 32.50p 32.50p 32.50p 32.50p 0
06/07/2015 33.50p 33.50p 30.50p 32.50p 150
03/07/2015 33.50p 33.50p 32.00p 33.50p 1583
02/07/2015 33.50p 33.50p 33.50p 33.50p 0
01/07/2015 33.50p 33.50p 33.50p 33.50p 0
30/06/2015 33.50p 33.50p 33.50p 33.50p 0
29/06/2015 33.50p 33.50p 33.50p 33.50p 0
26/06/2015 34.50p 34.50p 30.00p 33.50p 35000
25/06/2015 34.50p 34.50p 34.50p 34.50p 0
24/06/2015 34.50p 34.50p 34.50p 34.50p 0
23/06/2015 34.50p 34.50p 34.50p 34.50p 0
22/06/2015 34.50p 34.50p 34.50p 34.50p 0
19/06/2015 34.50p 34.50p 34.50p 34.50p 0
18/06/2015 34.50p 34.50p 34.50p 34.50p 0
17/06/2015 34.50p 34.50p 34.50p 34.50p 0
16/06/2015 34.50p 34.50p 34.50p 34.50p 0
15/06/2015 34.50p 34.50p 34.50p 34.50p 0
12/06/2015 34.50p 34.50p 34.50p 34.50p 0
11/06/2015 34.50p 37.00p 34.50p 34.50p 0
10/06/2015 34.50p 35.00p 34.50p 34.50p 2821
09/06/2015 34.50p 34.50p 34.50p 34.50p 0
08/06/2015 34.50p 34.50p 34.50p 34.50p 0
05/06/2015 34.50p 34.50p 34.50p 34.50p 0
04/06/2015 34.50p 34.50p 34.50p 34.50p 0
03/06/2015 34.50p 34.50p 34.50p 34.50p 0
02/06/2015 34.50p 34.50p 34.50p 34.50p 0
01/06/2015 34.50p 34.50p 32.25p 34.50p 2000
29/05/2015 34.50p 34.50p 34.50p 34.50p 0
28/05/2015 34.50p 35.75p 32.25p 34.50p 3223
27/05/2015 35.00p 35.00p 30.00p 34.50p 30000
26/05/2015 40.00p 40.00p 33.00p 35.00p 39454
22/05/2015 40.00p 40.00p 40.00p 40.00p 0
21/05/2015 40.00p 40.00p 40.00p 40.00p 0
20/05/2015 40.00p 41.00p 40.00p 40.00p 10000
19/05/2015 40.00p 40.00p 40.00p 40.00p 0
18/05/2015 40.00p 40.00p 40.00p 40.00p 0
15/05/2015 40.00p 40.00p 40.00p 40.00p 0
14/05/2015 38.50p 40.00p 38.00p 40.00p 27500
13/05/2015 40.50p 40.50p 38.00p 38.50p 22500
12/05/2015 40.50p 40.50p 40.50p 40.50p 0
11/05/2015 40.50p 41.25p 40.50p 40.50p 12090
08/05/2015 40.50p 40.50p 40.50p 40.50p 0
07/05/2015 40.50p 40.50p 40.50p 40.50p 0
06/05/2015 40.50p 40.50p 38.00p 40.50p 2600
05/05/2015 40.50p 40.50p 40.50p 40.50p 0
01/05/2015 40.50p 40.50p 40.50p 40.50p 0
30/04/2015 41.50p 41.50p 40.50p 40.50p 0
29/04/2015 41.50p 41.50p 40.03p 41.50p 2436
28/04/2015 41.50p 41.50p 40.00p 41.50p 3052
27/04/2015 41.50p 42.47p 41.50p 41.50p 30
24/04/2015 41.50p 41.50p 41.50p 41.50p 0
23/04/2015 42.50p 42.50p 41.50p 41.50p 10000
22/04/2015 42.50p 42.50p 42.50p 42.50p 0
21/04/2015 40.50p 42.50p 40.50p 42.50p 0
20/04/2015 42.50p 42.50p 40.50p 42.50p 0
17/04/2015 42.50p 42.50p 42.50p 42.50p 0
16/04/2015 42.50p 42.50p 42.50p 42.50p 0
15/04/2015 42.50p 42.50p 41.60p 42.50p 25000
14/04/2015 42.00p 42.50p 42.00p 42.50p 0
13/04/2015 42.50p 42.50p 42.00p 42.00p 28369
10/04/2015 42.00p 42.50p 42.00p 42.50p 0
09/04/2015 42.00p 42.00p 42.00p 42.00p 0
08/04/2015 40.50p 42.00p 40.50p 42.00p 0
07/04/2015 42.00p 42.00p 41.00p 42.00p 17096
02/04/2015 42.00p 42.60p 39.00p 42.00p 34401
01/04/2015 41.50p 41.50p 40.00p 41.50p 57620
31/03/2015 39.00p 41.50p 39.00p 41.50p 10000
30/03/2015 40.00p 40.53p 38.50p 40.00p 19967
27/03/2015 40.00p 40.00p 40.00p 40.00p 0
26/03/2015 39.00p 40.00p 39.00p 40.00p 25348
25/03/2015 39.00p 39.00p 37.50p 39.00p 0
24/03/2015 39.00p 39.00p 39.00p 39.00p 0
23/03/2015 40.00p 40.00p 38.00p 39.00p 2500
20/03/2015 40.00p 40.00p 40.00p 40.00p 0
19/03/2015 40.00p 40.00p 40.00p 40.00p 0
18/03/2015 40.00p 40.50p 40.00p 40.00p 0
17/03/2015 41.50p 41.50p 40.00p 40.00p 3316
16/03/2015 41.50p 41.50p 41.25p 41.50p 90200
13/03/2015 41.50p 41.50p 41.50p 41.50p 0
12/03/2015 42.50p 42.50p 41.50p 41.50p 0
11/03/2015 42.50p 42.50p 42.50p 42.50p 0
10/03/2015 42.50p 42.50p 42.50p 42.50p 0
09/03/2015 42.50p 42.50p 42.50p 42.50p 0
06/03/2015 42.50p 42.50p 42.50p 42.50p 0
05/03/2015 42.50p 42.50p 42.50p 42.50p 0
04/03/2015 42.50p 42.50p 42.50p 42.50p 0
03/03/2015 42.50p 42.50p 42.50p 42.50p 0
02/03/2015 42.50p 42.50p 42.50p 42.50p 0
27/02/2015 42.50p 42.50p 42.50p 42.50p 0
26/02/2015 42.50p 42.50p 42.50p 42.50p 0
25/02/2015 42.50p 42.50p 42.50p 42.50p 0
24/02/2015 42.50p 42.50p 42.50p 42.50p 0
23/02/2015 42.50p 42.50p 42.50p 42.50p 0
20/02/2015 42.50p 42.50p 42.50p 42.50p 0
19/02/2015 42.50p 42.50p 42.50p 42.50p 0
18/02/2015 42.50p 42.50p 42.50p 42.50p 0
17/02/2015 42.50p 42.50p 42.50p 42.50p 0
16/02/2015 41.50p 42.50p 40.50p 42.50p 10604
13/02/2015 41.00p 41.50p 40.00p 41.50p 4909
12/02/2015 47.50p 47.50p 38.00p 41.50p 30647
11/02/2015 47.50p 47.50p 47.50p 47.50p 0
10/02/2015 47.50p 47.50p 47.50p 47.50p 0
09/02/2015 47.50p 47.50p 47.50p 47.50p 0
06/02/2015 47.50p 47.50p 45.00p 47.50p 734
05/02/2015 47.50p 47.50p 47.50p 47.50p 0
04/02/2015 47.50p 47.50p 47.50p 47.50p 0
03/02/2015 51.50p 51.50p 47.00p 47.50p 4986
02/02/2015 51.50p 51.50p 51.50p 51.50p 0
30/01/2015 51.50p 51.50p 51.50p 51.50p 0
29/01/2015 51.50p 51.50p 51.50p 51.50p 0
28/01/2015 51.50p 52.50p 51.50p 51.50p 0
27/01/2015 51.50p 51.50p 51.50p 51.50p 0
26/01/2015 51.50p 51.50p 51.50p 51.50p 0
23/01/2015 51.50p 52.00p 50.00p 51.50p 845
22/01/2015 51.50p 51.50p 50.00p 51.50p 550
21/01/2015 51.50p 51.50p 51.50p 51.50p 0
20/01/2015 51.50p 51.50p 51.50p 51.50p 0
19/01/2015 53.50p 53.50p 50.00p 51.50p 8000
16/01/2015 53.50p 53.50p 53.50p 53.50p 0
15/01/2015 53.50p 53.50p 53.50p 53.50p 0
14/01/2015 55.50p 55.50p 52.00p 53.50p 9700
13/01/2015 55.50p 55.50p 55.50p 55.50p 0
12/01/2015 55.50p 55.50p 55.50p 55.50p 0
09/01/2015 55.50p 55.50p 55.50p 55.50p 0
08/01/2015 55.50p 55.50p 55.50p 55.50p 0
07/01/2015 55.50p 55.50p 55.50p 55.50p 0
06/01/2015 55.50p 55.50p 55.50p 55.50p 0
05/01/2015 55.50p 55.50p 55.50p 55.50p 0
02/01/2015 55.50p 55.50p 55.50p 55.50p 0
31/12/2014 55.50p 55.50p 55.50p 55.50p 0
30/12/2014 55.50p 55.50p 55.50p 55.50p 0
29/12/2014 55.50p 55.50p 55.50p 55.50p 0
24/12/2014 55.50p 55.50p 55.50p 55.50p 0
23/12/2014 55.50p 56.50p 55.50p 55.50p 0
22/12/2014 55.50p 55.50p 55.50p 55.50p 0
19/12/2014 55.50p 56.50p 55.50p 55.50p 1227
18/12/2014 55.50p 55.50p 55.50p 55.50p 0
17/12/2014 55.50p 55.50p 45.00p 55.50p 5394088
16/12/2014 55.50p 55.50p 54.00p 55.50p 338
15/12/2014 55.50p 56.95p 55.50p 55.50p 1500
12/12/2014 55.50p 56.50p 55.50p 55.50p 0
11/12/2014 55.50p 55.50p 55.50p 55.50p 0
10/12/2014 55.50p 55.50p 55.50p 55.50p 0
09/12/2014 55.50p 55.50p 55.50p 55.50p 0
08/12/2014 55.50p 56.50p 55.50p 55.50p 0
05/12/2014 55.50p 55.50p 55.50p 55.50p 0
04/12/2014 55.50p 56.97p 54.00p 55.50p 1482
03/12/2014 53.50p 55.50p 53.50p 55.50p 20000
02/12/2014 57.50p 57.50p 57.50p 57.50p 0
01/12/2014 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits