Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/09/2011 62.00p 62.00p 59.60p 62.00p 0
29/09/2011 62.00p 62.00p 59.60p 62.00p 0
28/09/2011 62.00p 62.00p 59.60p 62.00p 0
27/09/2011 62.00p 62.00p 59.60p 62.00p 0
26/09/2011 62.00p 62.00p 59.60p 62.00p 1272
23/09/2011 62.00p 62.00p 59.00p 62.00p 1746
22/09/2011 62.00p 62.00p 59.57p 62.00p 0
21/09/2011 62.00p 62.00p 59.57p 62.00p 0
20/09/2011 62.00p 62.00p 59.57p 62.00p 500
19/09/2011 62.00p 62.50p 60.55p 62.00p 0
16/09/2011 62.00p 62.50p 60.55p 62.00p 0
15/09/2011 62.50p 62.50p 60.55p 62.00p 5000
14/09/2011 62.50p 63.50p 60.00p 62.50p 0
13/09/2011 63.50p 63.50p 60.00p 62.50p 0
12/09/2011 63.00p 63.50p 60.00p 63.50p 0
09/09/2011 60.00p 63.00p 60.00p 63.00p 7500
08/09/2011 60.00p 61.00p 60.00p 60.00p 0
07/09/2011 60.00p 61.00p 60.00p 60.00p 10000
06/09/2011 60.00p 62.48p 60.00p 60.00p 6000
05/09/2011 60.00p 60.00p 60.00p 60.00p 0
02/09/2011 60.00p 60.00p 60.00p 60.00p 0
01/09/2011 60.00p 60.00p 60.00p 60.00p 0
31/08/2011 60.00p 60.00p 60.00p 60.00p 0
30/08/2011 60.00p 60.00p 60.00p 60.00p 0
26/08/2011 60.00p 60.00p 60.00p 60.00p 0
25/08/2011 60.00p 60.00p 60.00p 60.00p 0
24/08/2011 60.00p 60.00p 60.00p 60.00p 0
23/08/2011 60.00p 60.00p 60.00p 60.00p 0
22/08/2011 60.00p 60.00p 60.00p 60.00p 0
19/08/2011 60.00p 60.00p 60.00p 60.00p 0
18/08/2011 60.00p 60.00p 60.00p 60.00p 0
17/08/2011 60.00p 60.00p 60.00p 60.00p 0
16/08/2011 60.00p 60.00p 60.00p 60.00p 0
15/08/2011 60.00p 60.00p 60.00p 60.00p 0
12/08/2011 60.00p 60.00p 60.00p 60.00p 0
11/08/2011 60.00p 60.00p 60.00p 60.00p 0
10/08/2011 59.00p 60.00p 56.00p 60.00p 0
09/08/2011 59.00p 59.00p 56.00p 59.00p 873
08/08/2011 59.00p 59.00p 59.00p 59.00p 0
05/08/2011 59.00p 59.80p 59.00p 59.00p 0
04/08/2011 61.00p 61.00p 59.00p 59.50p 26000
03/08/2011 61.00p 61.00p 61.00p 61.00p 0
02/08/2011 61.00p 61.00p 59.00p 61.00p 0
01/08/2011 61.00p 61.00p 59.00p 61.00p 1690
29/07/2011 61.00p 61.00p 58.00p 61.00p 0
28/07/2011 61.00p 61.00p 58.00p 61.00p 0
27/07/2011 61.00p 61.00p 58.00p 61.00p 66500
26/07/2011 61.00p 62.00p 59.00p 61.00p 0
25/07/2011 62.00p 62.00p 59.00p 61.00p 11200
22/07/2011 62.00p 62.00p 59.00p 62.00p 1881
21/07/2011 62.00p 62.00p 61.50p 62.00p 0
20/07/2011 62.00p 62.00p 61.50p 62.00p 0
19/07/2011 62.00p 62.00p 61.50p 62.00p 0
18/07/2011 62.00p 62.00p 61.50p 62.00p 0
15/07/2011 62.00p 62.00p 61.50p 62.00p 0
14/07/2011 62.00p 62.50p 61.00p 62.00p 0
13/07/2011 62.50p 62.50p 61.00p 62.00p 2395
12/07/2011 64.50p 64.50p 61.00p 62.50p 10500
11/07/2011 64.50p 64.50p 63.00p 64.50p 0
08/07/2011 63.50p 64.50p 63.00p 64.50p 12500
07/07/2011 64.50p 64.50p 63.25p 64.50p 0
06/07/2011 64.50p 64.50p 63.25p 64.50p 40
05/07/2011 64.50p 64.50p 62.00p 64.50p 0
04/07/2011 64.50p 64.50p 62.00p 64.50p 0
01/07/2011 64.50p 64.50p 62.00p 64.50p 0
30/06/2011 64.50p 64.50p 62.00p 64.50p 5000
29/06/2011 64.50p 67.00p 63.50p 64.50p 0
28/06/2011 64.50p 67.00p 63.50p 64.50p 0
27/06/2011 64.50p 67.00p 63.50p 64.50p 0
24/06/2011 63.50p 67.00p 63.50p 64.50p 2400
23/06/2011 63.50p 63.50p 60.00p 63.50p 0
22/06/2011 63.50p 63.50p 60.00p 63.50p 23000
21/06/2011 63.50p 63.50p 63.50p 63.50p 0
20/06/2011 63.50p 63.50p 63.50p 63.50p 0
17/06/2011 63.50p 63.50p 63.50p 63.50p 0
16/06/2011 63.50p 63.50p 63.50p 63.50p 0
15/06/2011 63.50p 63.50p 63.50p 63.50p 0
14/06/2011 63.50p 63.50p 63.50p 63.50p 500
13/06/2011 64.50p 66.00p 64.00p 64.50p 20000
10/06/2011 62.50p 65.00p 62.50p 64.50p 7500
09/06/2011 58.50p 62.50p 58.50p 62.50p 5000
08/06/2011 56.50p 59.00p 56.50p 58.50p 10000
07/06/2011 56.50p 60.00p 56.50p 56.50p 11000
06/06/2011 56.50p 56.50p 56.50p 56.50p 0
03/06/2011 55.50p 57.00p 55.50p 56.50p 0
02/06/2011 57.50p 57.50p 55.50p 55.50p 5000
01/06/2011 57.50p 58.00p 57.50p 57.50p 11000
31/05/2011 57.50p 58.00p 57.50p 57.50p 8500
27/05/2011 57.50p 57.90p 56.50p 57.50p 0
26/05/2011 56.50p 57.90p 56.50p 57.50p 5000
25/05/2011 55.50p 58.00p 55.50p 56.50p 8873
24/05/2011 62.00p 62.00p 54.50p 55.50p 16000
23/05/2011 62.00p 62.00p 62.00p 62.00p 0
20/05/2011 62.00p 62.00p 62.00p 62.00p 0
19/05/2011 62.00p 64.50p 62.00p 62.00p 0
18/05/2011 64.50p 64.50p 62.00p 62.00p 1000
17/05/2011 64.50p 65.00p 63.50p 64.50p 0
16/05/2011 63.50p 64.50p 63.50p 64.50p 7500
13/05/2011 68.00p 68.00p 58.00p 66.50p 46000
12/05/2011 68.00p 68.00p 64.00p 68.00p 0
11/05/2011 68.00p 68.00p 64.00p 68.00p 0
10/05/2011 68.00p 68.00p 64.00p 68.00p 0
09/05/2011 68.00p 68.00p 64.00p 68.00p 0
06/05/2011 68.00p 68.00p 64.00p 68.00p 2209
05/05/2011 68.00p 68.00p 64.50p 68.00p 0
04/05/2011 68.00p 68.00p 64.50p 68.00p 45
03/05/2011 68.00p 72.00p 68.00p 68.00p 0
28/04/2011 68.00p 72.00p 68.00p 68.00p 120000
27/04/2011 68.00p 68.00p 65.00p 68.00p 0
26/04/2011 68.00p 68.00p 65.00p 68.00p 0
21/04/2011 68.00p 68.00p 65.00p 68.00p 0
20/04/2011 68.00p 68.00p 65.00p 68.00p 0
19/04/2011 68.00p 68.00p 65.00p 68.00p 0
18/04/2011 68.00p 68.00p 65.00p 68.00p 0
15/04/2011 68.00p 68.00p 65.00p 68.00p 0
14/04/2011 68.00p 68.00p 65.00p 68.00p 2818
13/04/2011 68.00p 68.00p 65.50p 68.00p 200000
12/04/2011 68.00p 68.00p 66.40p 68.00p 174
11/04/2011 68.00p 68.00p 66.40p 68.00p 0
08/04/2011 68.00p 68.00p 66.40p 68.00p 0
07/04/2011 68.00p 68.00p 66.40p 68.00p 8000
06/04/2011 68.50p 68.50p 65.00p 68.00p 1708
05/04/2011 68.50p 72.00p 68.50p 68.50p 0
04/04/2011 68.50p 72.00p 68.50p 68.50p 0
01/04/2011 68.50p 72.00p 68.50p 68.50p 0
31/03/2011 68.50p 72.00p 68.50p 68.50p 120000
30/03/2011 68.50p 68.50p 67.10p 68.50p 2979
29/03/2011 68.50p 68.50p 64.35p 68.50p 10000
28/03/2011 72.50p 72.50p 67.00p 68.50p 4704
25/03/2011 72.50p 72.50p 51.00p 72.50p 442018
24/03/2011 72.50p 72.50p 71.50p 72.50p 0
23/03/2011 72.50p 72.50p 71.50p 72.50p 0
22/03/2011 72.50p 72.50p 71.50p 72.50p 0
21/03/2011 72.50p 72.50p 71.50p 72.50p 0
18/03/2011 72.50p 72.50p 71.50p 72.50p 4161
17/03/2011 75.50p 75.50p 72.50p 72.50p 0
16/03/2011 75.50p 75.50p 74.75p 75.50p 0
15/03/2011 75.50p 75.50p 74.75p 75.50p 23358
14/03/2011 75.50p 75.50p 74.75p 75.50p 3985
11/03/2011 75.50p 76.50p 74.00p 75.50p 0
10/03/2011 76.50p 75.50p 74.00p 75.50p 1409
09/03/2011 76.50p 78.00p 75.50p 76.50p 0
08/03/2011 76.50p 78.00p 75.50p 76.50p 0
07/03/2011 76.50p 78.00p 75.50p 76.50p 0
04/03/2011 75.50p 78.00p 75.50p 76.50p 0
03/03/2011 75.50p 78.00p 75.50p 75.50p 0
02/03/2011 75.50p 78.00p 75.50p 75.50p 0
01/03/2011 75.50p 78.00p 75.50p 75.50p 120000
28/02/2011 76.00p 75.50p 73.00p 75.50p 7000
25/02/2011 76.00p 76.00p 74.00p 76.00p 0
24/02/2011 76.00p 76.00p 74.20p 76.00p 27000
23/02/2011 76.00p 76.00p 71.00p 76.00p 0
22/02/2011 76.00p 76.00p 71.00p 76.00p 0
21/02/2011 78.00p 76.00p 71.00p 76.00p 10000
18/02/2011 78.00p 78.00p 74.40p 78.00p 950
17/02/2011 78.00p 78.00p 70.00p 78.00p 0
16/02/2011 78.00p 78.00p 70.00p 78.00p 190000
15/02/2011 78.00p 78.00p 74.00p 78.00p 321
14/02/2011 78.00p 78.00p 78.00p 78.00p 18710
11/02/2011 78.00p 78.00p 78.00p 78.00p 7690
10/02/2011 78.00p 78.00p 78.00p 78.00p 5600
09/02/2011 78.00p 81.00p 77.50p 78.00p 0
08/02/2011 78.00p 81.00p 77.50p 78.00p 0
07/02/2011 80.00p 81.00p 77.50p 78.00p 0
04/02/2011 80.00p 81.00p 80.00p 80.00p 0
03/02/2011 80.00p 81.00p 80.00p 80.00p 0
02/02/2011 80.00p 81.00p 80.00p 80.00p 0
01/02/2011 80.00p 80.00p 80.00p 80.00p 0
31/01/2011 80.00p 80.00p 80.00p 80.00p 1000
28/01/2011 80.00p 80.00p 77.00p 80.00p 563
27/01/2011 80.00p 80.00p 77.00p 80.00p 70
26/01/2011 81.50p 81.50p 76.00p 80.00p 28172
25/01/2011 81.50p 81.50p 81.50p 81.50p 0
24/01/2011 81.50p 81.50p 81.50p 81.50p 0
21/01/2011 81.50p 81.50p 81.50p 81.50p 0
20/01/2011 81.50p 81.50p 81.50p 81.50p 0
19/01/2011 82.50p 82.50p 81.50p 81.50p 0
18/01/2011 82.50p 82.50p 82.50p 82.50p 0
17/01/2011 83.25p 84.00p 82.50p 82.50p 0
14/01/2011 82.50p 82.50p 82.50p 82.50p 0
13/01/2011 77.00p 82.50p 77.00p 82.50p 0
12/01/2011 77.00p 81.50p 77.00p 81.50p 0
11/01/2011 77.00p 81.50p 77.00p 81.50p 11000
10/01/2011 82.50p 82.50p 82.50p 82.50p 0
07/01/2011 82.50p 82.50p 82.50p 82.50p 0
06/01/2011 82.50p 82.50p 82.50p 82.50p 0
05/01/2011 82.50p 82.50p 82.50p 82.50p 0
04/01/2011 82.50p 82.50p 82.50p 82.50p 0
31/12/2010 82.50p 82.50p 82.50p 82.50p 0
30/12/2010 82.50p 82.50p 82.50p 82.50p 0
29/12/2010 82.50p 82.50p 82.50p 82.50p 0
24/12/2010 82.50p 82.50p 82.50p 82.50p 0
23/12/2010 82.50p 85.00p 82.50p 82.50p 136180
22/12/2010 82.50p 82.50p 82.50p 82.50p 0
21/12/2010 82.50p 82.50p 82.50p 82.50p 0
20/12/2010 82.50p 85.00p 82.50p 82.50p 588
17/12/2010 82.50p 82.50p 82.50p 82.50p 0
16/12/2010 82.50p 82.50p 82.50p 82.50p 0
15/12/2010 82.50p 82.50p 80.00p 82.50p 25000
14/12/2010 81.00p 82.50p 81.00p 82.50p 0

*Close Price adjusted for both dividends and splits