Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/07/2012 86.00p 87.00p 85.00p 85.50p 7500
17/07/2012 86.00p 86.00p 84.50p 86.00p 11113
16/07/2012 86.00p 88.00p 83.00p 86.00p 0
13/07/2012 87.00p 88.00p 83.00p 86.00p 0
12/07/2012 87.00p 88.00p 83.00p 87.00p 25280
11/07/2012 82.50p 87.38p 82.50p 87.00p 11267
10/07/2012 79.00p 83.00p 78.50p 82.50p 34237
09/07/2012 78.50p 80.00p 78.00p 79.00p 2694
06/07/2012 74.00p 79.70p 74.00p 78.50p 58636
05/07/2012 72.50p 74.00p 70.50p 74.00p 0
04/07/2012 73.00p 74.00p 70.50p 72.50p 0
03/07/2012 73.00p 74.00p 70.50p 73.00p 0
02/07/2012 74.00p 74.00p 70.50p 73.00p 0
29/06/2012 70.50p 74.00p 70.50p 74.00p 5000
28/06/2012 69.50p 72.00p 69.50p 70.50p 3000
27/06/2012 68.50p 71.00p 68.50p 69.50p 15000
26/06/2012 65.00p 70.70p 65.00p 68.50p 23250
25/06/2012 65.00p 67.00p 65.00p 65.00p 0
22/06/2012 65.00p 67.00p 65.00p 65.00p 10000
21/06/2012 65.00p 65.00p 63.80p 65.00p 0
20/06/2012 65.00p 65.00p 63.80p 65.00p 0
19/06/2012 65.00p 65.00p 63.80p 65.00p 0
18/06/2012 65.00p 65.00p 63.80p 65.00p 0
15/06/2012 64.00p 65.00p 63.80p 65.00p 0
14/06/2012 65.00p 65.00p 63.80p 65.00p 0
13/06/2012 65.00p 65.00p 63.80p 65.00p 0
12/06/2012 65.00p 65.00p 63.80p 65.00p 40
11/06/2012 65.00p 67.00p 65.00p 65.00p 0
08/06/2012 65.00p 67.00p 65.00p 65.00p 0
07/06/2012 65.00p 67.00p 65.00p 65.00p 0
06/06/2012 65.00p 67.00p 65.00p 65.00p 0
01/06/2012 65.00p 67.00p 65.00p 65.00p 0
31/05/2012 65.00p 67.00p 65.00p 65.00p 0
30/05/2012 65.00p 67.00p 65.00p 65.00p 0
29/05/2012 65.00p 67.00p 65.00p 65.00p 15000
28/05/2012 65.00p 65.50p 64.00p 65.00p 0
25/05/2012 65.00p 65.50p 64.00p 65.00p 0
24/05/2012 65.00p 65.50p 64.00p 65.00p 0
23/05/2012 65.00p 65.50p 64.00p 65.00p 0
22/05/2012 65.00p 65.50p 64.00p 65.00p 0
21/05/2012 65.00p 65.50p 64.00p 65.00p 0
18/05/2012 65.00p 65.50p 64.00p 65.00p 0
17/05/2012 65.50p 65.50p 64.00p 65.00p 0
16/05/2012 65.50p 65.50p 64.00p 65.50p 0
15/05/2012 65.50p 65.50p 64.00p 65.50p 5000
14/05/2012 65.50p 66.50p 65.00p 65.50p 0
11/05/2012 65.50p 66.50p 65.00p 65.50p 0
10/05/2012 66.50p 66.50p 65.00p 65.50p 97
09/05/2012 67.00p 67.00p 66.50p 66.50p 20000
08/05/2012 68.00p 68.00p 66.00p 67.00p 3750
04/05/2012 68.00p 68.50p 67.00p 68.00p 0
03/05/2012 68.00p 68.50p 67.00p 68.00p 0
02/05/2012 68.00p 68.50p 67.00p 68.00p 0
01/05/2012 68.50p 68.50p 67.00p 68.00p 1269
30/04/2012 68.50p 68.50p 67.00p 68.50p 400
27/04/2012 68.50p 68.50p 66.50p 68.50p 0
26/04/2012 68.50p 68.50p 66.50p 68.50p 10000
25/04/2012 68.50p 70.00p 67.50p 68.50p 0
24/04/2012 68.50p 70.00p 67.50p 68.50p 0
23/04/2012 68.50p 70.00p 67.50p 68.50p 0
20/04/2012 68.50p 70.00p 67.50p 68.50p 33000
19/04/2012 68.50p 68.50p 67.00p 68.50p 45
18/04/2012 68.50p 69.70p 68.50p 68.50p 4264
17/04/2012 69.50p 69.50p 67.50p 68.50p 1000
16/04/2012 69.50p 71.50p 69.50p 69.50p 0
13/04/2012 69.50p 71.50p 69.50p 69.50p 0
12/04/2012 69.50p 71.50p 69.50p 69.50p 0
11/04/2012 69.50p 71.50p 69.50p 69.50p 4195
10/04/2012 69.50p 69.50p 67.50p 69.50p 405
05/04/2012 69.50p 71.00p 65.00p 69.50p 43000
04/04/2012 70.50p 70.50p 69.50p 69.50p 550
03/04/2012 70.50p 70.50p 69.00p 70.50p 12409
02/04/2012 70.50p 71.00p 63.50p 70.50p 0
30/03/2012 63.50p 71.00p 63.50p 70.50p 59282
29/03/2012 62.00p 62.00p 60.00p 62.00p 0
28/03/2012 62.00p 62.00p 60.00p 62.00p 2000
27/03/2012 62.00p 64.50p 58.00p 62.00p 0
26/03/2012 62.00p 64.50p 58.00p 62.00p 0
23/03/2012 62.00p 64.50p 58.00p 62.00p 0
22/03/2012 62.00p 64.50p 58.00p 62.00p 0
21/03/2012 64.50p 64.50p 58.00p 62.00p 21000
20/03/2012 64.50p 64.50p 63.25p 64.50p 10000
19/03/2012 64.50p 65.25p 64.50p 64.50p 0
16/03/2012 63.50p 65.25p 63.50p 64.50p 3780
15/03/2012 63.50p 63.50p 60.07p 63.50p 0
14/03/2012 63.50p 63.50p 60.07p 63.50p 0
13/03/2012 63.50p 63.50p 60.07p 63.50p 0
12/03/2012 63.50p 63.50p 60.07p 63.50p 0
09/03/2012 63.50p 63.50p 60.07p 63.50p 0
08/03/2012 63.50p 63.50p 60.07p 63.50p 0
07/03/2012 63.50p 63.50p 60.07p 63.50p 0
06/03/2012 63.50p 63.50p 60.07p 63.50p 200
05/03/2012 63.50p 63.50p 62.45p 63.50p 0
02/03/2012 63.50p 63.50p 62.45p 63.50p 0
01/03/2012 63.50p 63.50p 62.45p 63.50p 0
29/02/2012 63.50p 63.50p 62.45p 63.50p 10000
28/02/2012 63.50p 63.50p 62.00p 63.50p 0
27/02/2012 62.00p 63.50p 62.00p 63.50p 3120
24/02/2012 62.00p 62.00p 61.00p 62.00p 0
23/02/2012 62.00p 62.00p 61.00p 62.00p 0
22/02/2012 62.00p 62.00p 61.00p 62.00p 0
21/02/2012 62.00p 62.00p 61.00p 62.00p 0
20/02/2012 62.00p 62.00p 61.00p 62.00p 0
17/02/2012 62.00p 62.00p 61.00p 62.00p 20
16/02/2012 62.00p 63.40p 61.00p 62.00p 0
15/02/2012 62.00p 63.40p 61.00p 62.00p 851
14/02/2012 62.00p 63.40p 61.00p 62.00p 22172
13/02/2012 62.00p 62.50p 60.50p 62.00p 0
10/02/2012 62.00p 62.50p 60.50p 62.00p 0
09/02/2012 62.50p 62.50p 60.50p 62.00p 17500
08/02/2012 62.50p 63.00p 61.15p 62.50p 0
07/02/2012 62.50p 63.00p 61.15p 62.50p 10563
06/02/2012 62.50p 63.34p 61.18p 62.50p 0
03/02/2012 62.50p 63.34p 61.18p 62.50p 0
02/02/2012 62.50p 63.34p 61.18p 62.50p 7000
01/02/2012 62.50p 62.50p 61.15p 62.50p 1907
31/01/2012 62.50p 62.50p 61.55p 62.50p 246
30/01/2012 62.50p 63.00p 61.50p 62.50p 0
27/01/2012 63.00p 63.00p 61.50p 62.50p 0
26/01/2012 61.50p 63.00p 61.50p 62.50p 12500
25/01/2012 61.00p 61.50p 60.30p 61.50p 0
24/01/2012 61.50p 61.50p 60.30p 61.50p 0
23/01/2012 61.50p 61.50p 60.30p 61.50p 0
20/01/2012 61.00p 61.50p 60.30p 61.50p 0
19/01/2012 61.50p 61.50p 60.30p 61.50p 0
18/01/2012 61.50p 61.50p 60.30p 61.50p 10400
17/01/2012 61.50p 61.50p 60.00p 61.50p 27500
16/01/2012 61.50p 61.50p 60.00p 61.50p 20000
13/01/2012 61.50p 61.50p 60.00p 61.50p 25000
12/01/2012 61.50p 61.50p 60.75p 61.50p 0
11/01/2012 61.50p 61.50p 60.75p 61.50p 8000
10/01/2012 61.50p 63.00p 60.75p 61.50p 0
09/01/2012 61.50p 63.00p 60.75p 61.50p 0
06/01/2012 61.50p 63.00p 60.75p 61.50p 2527
05/01/2012 61.00p 61.50p 60.00p 61.50p 0
04/01/2012 61.00p 61.00p 60.00p 61.00p 0
03/01/2012 61.00p 61.00p 60.00p 61.00p 830
30/12/2011 61.00p 62.75p 59.00p 61.00p 0
29/12/2011 59.00p 62.75p 59.00p 61.00p 10000
28/12/2011 59.00p 60.00p 59.00p 59.00p 15000
23/12/2011 61.50p 61.50p 51.00p 59.00p 497524
22/12/2011 61.50p 62.00p 57.50p 61.50p 0
21/12/2011 61.00p 62.00p 57.50p 61.50p 0
20/12/2011 57.50p 62.00p 57.50p 61.50p 27500
19/12/2011 56.50p 60.00p 56.50p 56.50p 0
16/12/2011 56.50p 60.00p 56.50p 56.50p 0
15/12/2011 60.00p 60.00p 56.50p 56.50p 0
14/12/2011 60.00p 60.00p 58.00p 60.00p 704
13/12/2011 61.00p 61.00p 58.00p 60.00p 5127
12/12/2011 61.00p 62.50p 56.00p 61.00p 0
09/12/2011 61.00p 62.50p 56.00p 61.00p 0
08/12/2011 61.00p 62.50p 56.00p 61.00p 0
07/12/2011 61.00p 62.50p 56.00p 61.00p 0
06/12/2011 62.50p 62.50p 56.00p 61.00p 11000
05/12/2011 63.50p 65.00p 60.00p 62.50p 19615
02/12/2011 63.50p 63.50p 60.00p 63.50p 0
01/12/2011 63.50p 63.50p 60.00p 63.50p 0
30/11/2011 63.50p 63.50p 60.00p 63.50p 3000
29/11/2011 63.50p 67.00p 63.50p 63.50p 10773
28/11/2011 64.50p 65.00p 62.50p 63.50p 0
25/11/2011 62.50p 65.00p 62.50p 64.50p 9153
24/11/2011 62.50p 62.50p 60.05p 62.50p 11
23/11/2011 61.00p 63.70p 61.00p 61.00p 9547
22/11/2011 61.00p 61.00p 56.53p 61.00p 0
21/11/2011 61.00p 61.00p 56.53p 61.00p 0
18/11/2011 61.00p 61.00p 56.53p 61.00p 5000
17/11/2011 61.00p 61.00p 58.03p 61.00p 0
16/11/2011 61.00p 61.00p 58.03p 61.00p 107
15/11/2011 61.00p 61.00p 58.00p 61.00p 0
14/11/2011 61.00p 61.00p 58.00p 61.00p 0
11/11/2011 61.00p 61.00p 58.00p 61.00p 691
10/11/2011 61.00p 61.00p 58.04p 61.00p 70
09/11/2011 62.50p 62.50p 59.00p 61.00p 5636
08/11/2011 62.50p 62.50p 60.50p 62.50p 0
07/11/2011 62.50p 62.50p 60.50p 62.50p 0
04/11/2011 62.50p 62.50p 60.50p 62.50p 0
03/11/2011 62.50p 62.50p 60.50p 62.50p 1000
02/11/2011 62.50p 64.00p 59.06p 62.50p 0
01/11/2011 62.50p 64.00p 59.06p 62.50p 0
31/10/2011 62.50p 64.00p 59.06p 62.50p 0
28/10/2011 62.50p 64.00p 59.06p 62.50p 0
27/10/2011 62.50p 64.00p 59.06p 62.50p 0
26/10/2011 62.50p 64.00p 59.06p 62.50p 0
25/10/2011 62.50p 64.00p 59.06p 62.50p 0
24/10/2011 62.50p 64.00p 59.06p 62.50p 0
21/10/2011 62.50p 64.00p 59.06p 62.50p 0
20/10/2011 62.50p 64.00p 59.06p 62.50p 0
19/10/2011 64.00p 64.00p 59.06p 64.00p 0
18/10/2011 62.00p 62.00p 59.06p 62.00p 0
17/10/2011 62.00p 62.00p 59.06p 62.00p 0
14/10/2011 62.00p 62.00p 59.06p 62.00p 0
13/10/2011 61.50p 62.00p 59.06p 62.00p 0
12/10/2011 62.00p 62.00p 59.06p 62.00p 0
11/10/2011 62.00p 62.00p 59.06p 62.00p 0
10/10/2011 62.00p 62.00p 59.06p 62.00p 0
07/10/2011 62.00p 62.00p 59.06p 62.00p 2500
06/10/2011 62.00p 62.00p 59.60p 62.00p 0
05/10/2011 62.00p 62.00p 59.60p 62.00p 0
04/10/2011 62.00p 62.00p 59.60p 62.00p 400
03/10/2011 62.00p 62.00p 59.60p 62.00p 0

*Close Price adjusted for both dividends and splits