Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/05/2013 111.50p 111.50p 110.00p 111.50p 0
01/05/2013 111.50p 111.50p 110.00p 111.50p 0
30/04/2013 111.50p 111.50p 110.00p 111.50p 608
29/04/2013 111.50p 111.50p 110.50p 111.50p 0
26/04/2013 111.50p 111.50p 110.50p 111.50p 0
25/04/2013 111.50p 111.50p 110.50p 111.50p 157784
24/04/2013 111.50p 112.93p 110.00p 111.50p 924
23/04/2013 111.50p 111.50p 110.50p 111.50p 100000
22/04/2013 111.50p 111.50p 110.00p 111.50p 939
19/04/2013 111.50p 111.50p 110.00p 111.50p 0
18/04/2013 110.50p 111.50p 110.00p 111.50p 150000
17/04/2013 111.50p 112.00p 110.00p 111.50p 0
16/04/2013 111.50p 112.00p 110.00p 111.50p 0
15/04/2013 111.50p 112.00p 110.00p 111.50p 0
12/04/2013 112.00p 112.00p 110.00p 111.50p 12500
11/04/2013 112.50p 113.50p 110.10p 112.00p 126353
10/04/2013 114.00p 117.00p 111.75p 112.50p 156235
09/04/2013 116.50p 118.00p 116.50p 117.00p 1000
08/04/2013 115.00p 118.00p 115.00p 116.50p 150000
05/04/2013 115.00p 118.00p 115.00p 115.00p 103000
04/04/2013 115.00p 119.00p 112.64p 115.00p 0
03/04/2013 113.00p 119.00p 112.64p 115.00p 8512
02/04/2013 111.50p 116.00p 111.50p 113.00p 2101
28/03/2013 106.50p 114.00p 106.50p 110.50p 13935
27/03/2013 106.50p 110.00p 106.50p 106.50p 0
26/03/2013 106.50p 110.00p 106.50p 106.50p 6500
25/03/2013 106.50p 106.50p 104.40p 106.50p 0
22/03/2013 106.50p 106.50p 104.40p 106.50p 0
21/03/2013 106.50p 106.50p 104.40p 106.50p 28
20/03/2013 106.50p 108.00p 106.50p 106.50p 4500
19/03/2013 106.50p 108.95p 106.50p 106.50p 500
18/03/2013 104.00p 108.00p 104.00p 106.50p 13454
15/03/2013 104.00p 104.00p 102.00p 104.00p 0
14/03/2013 102.00p 104.00p 102.00p 104.00p 14326
13/03/2013 102.00p 103.60p 100.00p 102.00p 0
12/03/2013 102.00p 103.60p 100.00p 102.00p 0
11/03/2013 102.00p 103.60p 100.00p 102.00p 10750
08/03/2013 102.00p 103.50p 101.00p 102.00p 9700
07/03/2013 102.00p 103.12p 102.00p 102.00p 0
06/03/2013 102.00p 103.12p 102.00p 102.00p 11000
05/03/2013 101.00p 102.95p 101.00p 102.00p 100
04/03/2013 100.50p 102.95p 100.50p 101.00p 10000
01/03/2013 96.50p 101.00p 96.50p 101.00p 60500
28/02/2013 96.50p 96.80p 96.50p 96.50p 0
27/02/2013 96.50p 96.80p 96.50p 96.50p 2042
26/02/2013 96.50p 96.50p 95.00p 96.50p 50000
25/02/2013 96.50p 98.00p 94.50p 96.50p 0
22/02/2013 96.50p 98.00p 94.50p 98.00p 0
21/02/2013 96.50p 96.50p 94.50p 96.50p 0
20/02/2013 96.50p 96.50p 94.50p 96.50p 0
19/02/2013 96.50p 96.50p 94.50p 96.50p 20000
18/02/2013 96.50p 96.50p 94.00p 96.50p 0
15/02/2013 96.50p 96.50p 94.00p 96.50p 20000
14/02/2013 96.50p 96.70p 96.50p 96.50p 0
13/02/2013 96.50p 96.70p 96.50p 96.50p 128
12/02/2013 96.50p 96.50p 95.00p 96.50p 0
11/02/2013 96.50p 96.50p 95.00p 96.50p 0
08/02/2013 96.50p 96.50p 95.00p 96.50p 300
07/02/2013 96.50p 96.74p 95.00p 96.50p 0
06/02/2013 96.50p 96.74p 95.00p 96.50p 0
05/02/2013 96.50p 96.74p 95.00p 96.50p 0
04/02/2013 96.50p 96.74p 95.00p 96.50p 0
01/02/2013 96.50p 96.74p 95.00p 96.50p 2116
31/01/2013 96.50p 96.50p 95.00p 96.50p 0
30/01/2013 96.50p 96.50p 95.00p 96.50p 37500
29/01/2013 96.50p 96.50p 95.00p 96.50p 0
28/01/2013 96.50p 96.50p 95.00p 96.50p 0
25/01/2013 95.50p 96.50p 95.00p 96.50p 0
24/01/2013 96.50p 96.50p 95.00p 96.50p 0
23/01/2013 96.50p 96.50p 95.00p 96.50p 0
22/01/2013 96.50p 96.50p 95.00p 96.50p 0
21/01/2013 96.50p 96.50p 95.00p 96.50p 4227
18/01/2013 96.50p 96.50p 95.00p 96.50p 140
17/01/2013 96.50p 96.50p 95.00p 96.50p 0
16/01/2013 96.50p 96.50p 95.00p 96.50p 0
15/01/2013 96.50p 96.50p 95.00p 96.50p 0
14/01/2013 96.50p 96.50p 95.00p 96.50p 0
11/01/2013 96.50p 96.50p 95.00p 96.50p 0
10/01/2013 95.50p 96.50p 95.00p 96.50p 1000
09/01/2013 96.50p 96.50p 95.50p 96.50p 0
08/01/2013 96.50p 96.50p 95.50p 96.50p 0
07/01/2013 96.50p 96.50p 95.50p 96.50p 0
04/01/2013 96.50p 96.50p 95.50p 96.50p 3000
03/01/2013 97.00p 97.00p 94.00p 96.50p 10000
02/01/2013 97.00p 97.00p 95.00p 97.00p 0
31/12/2012 97.00p 97.00p 95.00p 97.00p 0
28/12/2012 97.00p 97.00p 95.00p 97.00p 0
27/12/2012 97.00p 97.00p 95.00p 97.00p 0
24/12/2012 97.00p 97.00p 95.00p 97.00p 0
21/12/2012 97.00p 97.00p 95.00p 97.00p 47500
20/12/2012 97.00p 97.00p 95.00p 97.00p 100
19/12/2012 97.50p 97.50p 95.00p 97.00p 15000
18/12/2012 97.50p 97.50p 95.00p 97.50p 48
17/12/2012 97.50p 97.50p 95.00p 97.50p 3000
14/12/2012 97.50p 97.50p 96.00p 97.50p 44000
13/12/2012 97.50p 97.50p 96.00p 97.50p 0
12/12/2012 97.50p 97.50p 96.00p 97.50p 50000
11/12/2012 97.50p 97.50p 96.85p 97.50p 10000
10/12/2012 97.50p 97.50p 95.00p 97.50p 44200
07/12/2012 97.50p 99.50p 95.00p 97.50p 0
06/12/2012 99.50p 99.50p 95.00p 97.50p 27500
05/12/2012 100.00p 100.00p 95.00p 99.50p 10000
04/12/2012 99.50p 101.00p 97.00p 99.50p 0
03/12/2012 99.50p 101.00p 97.00p 99.50p 0
30/11/2012 99.50p 101.00p 97.00p 99.50p 998
29/11/2012 99.50p 100.00p 98.00p 99.50p 0
28/11/2012 99.50p 100.00p 98.00p 99.50p 0
27/11/2012 100.00p 100.00p 98.00p 99.50p 10000
26/11/2012 99.50p 99.50p 97.00p 99.50p 0
23/11/2012 99.50p 99.50p 97.00p 99.50p 0
22/11/2012 99.50p 99.50p 97.00p 99.50p 0
21/11/2012 99.50p 99.50p 97.00p 99.50p 120000
20/11/2012 97.00p 99.50p 95.80p 99.50p 5000
19/11/2012 97.00p 97.00p 95.00p 97.00p 1070
16/11/2012 97.00p 97.00p 95.80p 97.00p 0
15/11/2012 97.00p 97.00p 95.80p 97.00p 2088
14/11/2012 97.00p 97.00p 95.00p 97.00p 7500
13/11/2012 97.00p 97.00p 94.50p 97.00p 0
12/11/2012 96.00p 97.00p 94.50p 97.00p 0
09/11/2012 94.50p 97.00p 94.50p 96.00p 17000
08/11/2012 94.50p 97.00p 94.50p 94.50p 0
07/11/2012 94.50p 97.00p 94.50p 94.50p 0
06/11/2012 94.50p 97.00p 94.50p 94.50p 1000
05/11/2012 94.50p 94.50p 92.50p 94.50p 1100
02/11/2012 94.50p 94.50p 92.55p 94.50p 0
01/11/2012 94.50p 94.50p 92.55p 94.50p 10120
31/10/2012 94.50p 94.50p 92.79p 94.50p 10000
30/10/2012 94.50p 95.00p 94.50p 94.50p 0
29/10/2012 94.50p 95.00p 94.50p 94.50p 5800
26/10/2012 93.50p 95.00p 91.00p 94.50p 0
25/10/2012 93.50p 95.00p 91.00p 93.50p 0
24/10/2012 93.50p 95.00p 91.00p 93.50p 0
23/10/2012 93.50p 95.00p 91.00p 93.50p 32604
22/10/2012 93.50p 93.50p 90.00p 93.50p 6100
19/10/2012 93.50p 96.00p 93.50p 93.50p 0
18/10/2012 93.50p 96.00p 93.50p 93.50p 0
17/10/2012 93.50p 96.00p 93.50p 93.50p 0
16/10/2012 93.50p 96.00p 93.50p 93.50p 0
15/10/2012 93.50p 96.00p 93.50p 93.50p 33
12/10/2012 93.50p 93.50p 90.70p 93.50p 80
11/10/2012 93.50p 93.98p 92.50p 93.50p 0
10/10/2012 93.50p 93.98p 92.50p 93.50p 0
09/10/2012 92.50p 93.98p 92.50p 93.50p 10000
08/10/2012 92.50p 92.50p 90.10p 92.50p 0
05/10/2012 92.50p 92.50p 90.10p 92.50p 0
04/10/2012 92.50p 92.50p 90.10p 92.50p 986
03/10/2012 94.00p 94.00p 91.00p 92.50p 70
02/10/2012 94.00p 97.00p 91.00p 94.00p 0
01/10/2012 94.00p 97.00p 91.00p 94.00p 0
28/09/2012 91.50p 97.00p 91.00p 94.00p 59773
27/09/2012 91.50p 91.50p 90.80p 91.50p 1500
26/09/2012 91.50p 95.00p 91.50p 91.50p 600
25/09/2012 91.50p 93.00p 87.00p 91.50p 0
24/09/2012 89.00p 93.00p 87.00p 91.50p 60083
21/09/2012 89.00p 90.00p 86.00p 89.00p 150064
20/09/2012 89.00p 89.00p 88.00p 89.00p 2500
19/09/2012 90.00p 90.00p 85.00p 89.00p 69736
18/09/2012 90.00p 90.00p 88.00p 90.00p 81000
17/09/2012 91.50p 91.50p 88.00p 90.00p 26549
14/09/2012 91.50p 91.50p 88.50p 91.50p 117500
13/09/2012 91.50p 93.50p 91.50p 91.50p 7648
12/09/2012 94.00p 94.00p 90.00p 91.50p 802500
11/09/2012 97.50p 98.00p 95.00p 96.50p 804500
10/09/2012 97.50p 97.50p 97.00p 97.50p 5000
07/09/2012 97.50p 97.50p 97.40p 97.50p 4529
06/09/2012 91.00p 100.00p 91.00p 97.50p 34310
05/09/2012 87.50p 87.50p 85.60p 87.50p 0
04/09/2012 87.50p 87.50p 85.60p 87.50p 5667
03/09/2012 87.50p 87.50p 85.50p 87.50p 0
31/08/2012 87.50p 87.50p 85.50p 87.50p 0
30/08/2012 87.50p 87.50p 85.50p 87.50p 380
29/08/2012 87.50p 88.75p 87.50p 87.50p 800
28/08/2012 87.50p 88.75p 87.50p 87.50p 0
24/08/2012 87.50p 88.75p 87.50p 87.50p 0
23/08/2012 87.50p 88.75p 87.50p 87.50p 0
22/08/2012 87.50p 88.75p 87.50p 87.50p 2228
21/08/2012 89.50p 92.00p 87.50p 87.50p 0
20/08/2012 89.50p 92.00p 89.50p 89.50p 10000
17/08/2012 89.50p 91.75p 89.50p 89.50p 1000
16/08/2012 91.00p 91.00p 88.50p 89.50p 3180
15/08/2012 91.00p 92.00p 90.00p 91.00p 0
14/08/2012 91.00p 92.00p 90.00p 91.00p 0
13/08/2012 90.00p 92.00p 90.00p 91.00p 8820
10/08/2012 88.50p 90.00p 88.50p 90.00p 3333
09/08/2012 88.50p 90.00p 88.50p 88.50p 1000
08/08/2012 87.00p 89.00p 87.00p 88.50p 6740
07/08/2012 87.00p 88.83p 87.00p 87.00p 3000
06/08/2012 87.00p 87.00p 82.00p 87.00p 0
03/08/2012 87.00p 87.00p 82.00p 87.00p 0
02/08/2012 87.00p 87.00p 82.00p 87.00p 0
01/08/2012 85.50p 87.00p 82.00p 87.00p 0
31/07/2012 85.50p 85.50p 82.00p 85.50p 0
30/07/2012 85.50p 85.50p 82.00p 85.50p 0
27/07/2012 85.50p 85.50p 82.00p 85.50p 0
26/07/2012 85.50p 85.50p 82.00p 85.50p 0
25/07/2012 85.50p 85.50p 82.00p 85.50p 14090
24/07/2012 86.50p 86.50p 84.50p 85.50p 150
23/07/2012 86.50p 88.50p 84.50p 86.50p 0
20/07/2012 86.50p 88.50p 84.50p 86.50p 0
19/07/2012 86.50p 88.50p 84.50p 86.50p 1520

*Close Price adjusted for both dividends and splits