Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/11/2010 91.00p 91.00p 85.00p 85.00p 0
29/11/2010 89.50p 89.50p 89.50p 89.50p 0
26/11/2010 89.50p 89.50p 89.50p 89.50p 0
25/11/2010 89.50p 89.50p 84.00p 89.50p 10101
24/11/2010 89.50p 89.50p 89.50p 89.50p 0
23/11/2010 89.50p 89.50p 89.50p 89.50p 0
22/11/2010 91.00p 91.00p 87.00p 89.50p 1025
19/11/2010 91.00p 91.00p 91.00p 91.00p 0
18/11/2010 91.00p 91.00p 91.00p 91.00p 0
17/11/2010 91.00p 91.00p 91.00p 91.00p 0
16/11/2010 92.50p 92.50p 90.00p 91.00p 8000
15/11/2010 92.50p 92.50p 92.50p 92.50p 0
12/11/2010 92.50p 92.50p 92.50p 92.50p 0
11/11/2010 92.50p 95.00p 92.50p 92.50p 1712
10/11/2010 92.50p 92.50p 92.50p 92.50p 0
09/11/2010 92.50p 92.50p 90.50p 92.50p 2818
08/11/2010 88.50p 92.50p 88.50p 92.50p 2000
05/11/2010 89.00p 89.00p 88.50p 88.50p 0
04/11/2010 88.50p 88.50p 88.50p 88.50p 0
03/11/2010 88.50p 88.50p 88.50p 88.50p 0
02/11/2010 88.50p 88.50p 87.50p 88.50p 1000
01/11/2010 88.50p 88.50p 88.50p 88.50p 0
29/10/2010 88.50p 88.50p 88.50p 88.50p 0
28/10/2010 88.50p 88.50p 88.50p 88.50p 0
27/10/2010 88.50p 88.50p 87.50p 88.50p 781
26/10/2010 88.50p 88.50p 88.50p 88.50p 0
25/10/2010 88.50p 88.50p 88.50p 88.50p 0
22/10/2010 88.50p 88.50p 88.50p 88.50p 0
21/10/2010 88.50p 88.50p 88.50p 88.50p 0
20/10/2010 88.50p 88.50p 88.50p 88.50p 0
19/10/2010 88.50p 88.50p 88.50p 88.50p 0
18/10/2010 88.50p 88.50p 88.50p 88.50p 0
15/10/2010 88.50p 88.50p 88.50p 88.50p 0
14/10/2010 88.50p 88.50p 88.50p 88.50p 0
13/10/2010 88.50p 88.50p 88.50p 88.50p 0
12/10/2010 88.50p 88.50p 88.50p 88.50p 0
11/10/2010 88.50p 92.00p 88.50p 88.50p 5750
08/10/2010 88.50p 90.00p 88.50p 88.50p 10000
07/10/2010 88.50p 88.50p 88.50p 88.50p 0
06/10/2010 88.50p 92.00p 86.50p 88.50p 1816
05/10/2010 88.50p 88.50p 88.50p 88.50p 0
04/10/2010 88.50p 88.50p 88.50p 88.50p 0
01/10/2010 88.50p 90.00p 85.00p 88.50p 10220
30/09/2010 88.50p 88.50p 88.50p 88.50p 0
29/09/2010 88.50p 88.50p 88.50p 88.50p 0
28/09/2010 88.50p 88.50p 88.50p 88.50p 0
27/09/2010 88.50p 88.50p 88.50p 88.50p 0
24/09/2010 88.50p 88.50p 88.50p 88.50p 0
23/09/2010 88.50p 88.50p 88.50p 88.50p 0
22/09/2010 88.50p 88.50p 88.50p 88.50p 0
21/09/2010 88.50p 88.50p 86.00p 88.50p 338
20/09/2010 88.50p 88.50p 88.50p 88.50p 0
17/09/2010 88.50p 88.50p 88.50p 88.50p 0
16/09/2010 88.50p 88.50p 88.50p 88.50p 0
15/09/2010 88.50p 88.50p 88.50p 88.50p 0
14/09/2010 88.50p 88.50p 88.50p 88.50p 0
13/09/2010 88.50p 88.50p 88.50p 88.50p 0
10/09/2010 88.50p 88.50p 86.00p 88.50p 24
09/09/2010 88.50p 88.50p 88.50p 88.50p 0
08/09/2010 88.50p 88.50p 88.50p 88.50p 0
07/09/2010 88.50p 88.50p 88.50p 88.50p 0
06/09/2010 88.50p 88.50p 86.00p 88.50p 519
03/09/2010 88.50p 88.50p 88.50p 88.50p 0
02/09/2010 89.00p 89.00p 87.00p 88.50p 1690
01/09/2010 89.50p 89.50p 89.00p 89.00p 0
31/08/2010 89.50p 89.50p 89.50p 89.50p 0
27/08/2010 88.50p 92.00p 88.50p 89.50p 701
26/08/2010 82.50p 90.00p 81.50p 88.50p 9802
25/08/2010 81.50p 81.50p 81.50p 81.50p 0
24/08/2010 81.50p 81.50p 81.50p 81.50p 0
23/08/2010 81.50p 81.50p 81.50p 81.50p 0
20/08/2010 81.50p 81.50p 81.50p 81.50p 0
19/08/2010 81.50p 81.50p 78.00p 81.50p 883636
18/08/2010 81.50p 81.50p 81.50p 81.50p 0
17/08/2010 81.50p 81.50p 78.00p 81.50p 100
16/08/2010 81.50p 81.50p 81.50p 81.50p 0
13/08/2010 81.00p 81.00p 81.00p 81.00p 0
12/08/2010 79.50p 82.00p 78.00p 81.00p 1133
11/08/2010 79.50p 79.50p 79.50p 79.50p 0
10/08/2010 79.50p 79.50p 79.50p 79.50p 0
09/08/2010 79.50p 82.00p 79.50p 79.50p 1000
06/08/2010 79.50p 82.00p 79.50p 79.50p 10000
05/08/2010 78.50p 80.00p 77.50p 79.50p 22250
04/08/2010 78.50p 78.50p 78.50p 78.50p 0
03/08/2010 78.50p 78.50p 78.50p 78.50p 0
02/08/2010 78.50p 78.50p 78.50p 78.50p 0
30/07/2010 78.50p 78.50p 78.50p 78.50p 0
29/07/2010 82.50p 82.50p 77.00p 78.50p 9454
28/07/2010 82.50p 82.50p 82.50p 82.50p 0
27/07/2010 82.50p 82.50p 82.50p 82.50p 0
26/07/2010 82.50p 83.75p 82.50p 82.50p 597
23/07/2010 82.50p 82.50p 82.50p 82.50p 0
22/07/2010 82.50p 82.50p 82.50p 82.50p 0
21/07/2010 82.50p 82.50p 77.50p 82.50p 9607
20/07/2010 82.50p 84.00p 82.50p 82.50p 587
19/07/2010 82.50p 82.50p 82.50p 82.50p 0
16/07/2010 82.50p 82.50p 82.50p 82.50p 0
15/07/2010 82.50p 82.50p 82.50p 82.50p 0
14/07/2010 82.50p 82.50p 82.50p 82.50p 0
13/07/2010 82.50p 82.50p 82.50p 82.50p 0
12/07/2010 82.50p 82.50p 82.50p 82.50p 0
09/07/2010 82.50p 82.50p 82.50p 82.50p 0
08/07/2010 82.50p 82.50p 82.50p 82.50p 0
07/07/2010 82.50p 82.50p 82.50p 82.50p 0
06/07/2010 86.50p 86.50p 81.50p 83.75p 10147
05/07/2010 86.50p 86.50p 86.50p 86.50p 0
02/07/2010 86.50p 86.50p 86.50p 86.50p 0
01/07/2010 88.00p 88.00p 85.00p 86.50p 8931
30/06/2010 88.00p 88.00p 88.00p 88.00p 0
29/06/2010 88.00p 88.00p 86.00p 88.00p 5000
28/06/2010 88.00p 88.00p 88.00p 88.00p 0
25/06/2010 83.50p 89.00p 83.50p 88.00p 3500
24/06/2010 80.00p 83.50p 80.00p 83.50p 10000
23/06/2010 79.00p 80.00p 79.00p 80.00p 0
22/06/2010 82.50p 82.50p 78.00p 79.00p 24000
21/06/2010 85.50p 85.50p 83.00p 83.00p 0
18/06/2010 85.50p 85.50p 85.50p 85.50p 0
17/06/2010 85.50p 85.50p 85.50p 85.50p 0
16/06/2010 85.50p 85.50p 85.50p 85.50p 0
15/06/2010 85.50p 85.50p 85.50p 85.50p 0
14/06/2010 85.50p 85.50p 85.50p 85.50p 0
11/06/2010 85.50p 85.50p 85.50p 85.50p 0
10/06/2010 85.50p 85.50p 85.50p 85.50p 0
09/06/2010 85.50p 85.50p 85.50p 85.50p 0
08/06/2010 85.50p 85.50p 83.00p 85.50p 492
07/06/2010 90.00p 90.00p 85.50p 85.50p 3000
04/06/2010 90.00p 90.00p 88.00p 90.00p 281
03/06/2010 90.00p 90.00p 80.50p 90.00p 4000
02/06/2010 90.00p 90.00p 90.00p 90.00p 0
01/06/2010 90.00p 90.00p 90.00p 90.00p 0
28/05/2010 90.00p 90.00p 90.00p 90.00p 0
27/05/2010 90.00p 90.00p 90.00p 90.00p 0
26/05/2010 90.00p 90.00p 90.00p 90.00p 0
25/05/2010 90.00p 90.00p 90.00p 90.00p 0
24/05/2010 90.00p 90.00p 90.00p 90.00p 0
21/05/2010 90.00p 90.00p 90.00p 90.00p 0
20/05/2010 90.00p 90.00p 90.00p 90.00p 0
19/05/2010 92.50p 92.50p 90.00p 90.00p 0
18/05/2010 94.00p 94.00p 94.00p 94.00p 0
17/05/2010 93.50p 94.00p 93.50p 94.00p 0
14/05/2010 94.00p 94.00p 94.00p 94.00p 0
13/05/2010 94.00p 94.00p 94.00p 94.00p 0
12/05/2010 94.00p 94.00p 94.00p 94.00p 0
11/05/2010 94.00p 94.00p 94.00p 94.00p 0
10/05/2010 93.50p 93.50p 93.50p 93.50p 0
07/05/2010 93.50p 93.50p 91.00p 93.50p 1000
06/05/2010 93.50p 94.00p 93.50p 93.50p 0
05/05/2010 93.50p 93.50p 93.50p 93.50p 0
04/05/2010 94.00p 94.00p 91.00p 93.50p 1000
30/04/2010 94.00p 94.00p 94.00p 94.00p 0
29/04/2010 94.00p 94.00p 90.00p 94.00p 5000
28/04/2010 95.50p 95.50p 92.00p 94.00p 5125
27/04/2010 95.50p 95.50p 95.50p 95.50p 0
26/04/2010 95.50p 95.50p 95.50p 95.50p 0
23/04/2010 95.50p 95.50p 95.50p 95.50p 0
22/04/2010 95.50p 95.50p 95.50p 95.50p 0
21/04/2010 95.50p 95.50p 93.25p 95.50p 855
20/04/2010 95.50p 95.50p 95.50p 95.50p 0
19/04/2010 95.50p 95.50p 95.50p 95.50p 0
16/04/2010 95.50p 95.50p 95.50p 95.50p 0
15/04/2010 95.50p 95.50p 95.50p 95.50p 0
14/04/2010 95.50p 95.50p 95.50p 95.50p 0
13/04/2010 95.50p 95.50p 95.50p 95.50p 0
12/04/2010 95.50p 95.50p 95.50p 95.50p 0
09/04/2010 95.50p 95.50p 95.50p 95.50p 0
08/04/2010 95.50p 95.50p 95.50p 95.50p 0
07/04/2010 95.50p 95.50p 95.50p 95.50p 0
06/04/2010 95.50p 95.50p 95.50p 95.50p 0
01/04/2010 98.00p 98.00p 93.00p 95.50p 6057
31/03/2010 99.00p 99.00p 98.00p 98.00p 0
30/03/2010 99.00p 99.00p 99.00p 99.00p 0
29/03/2010 100.50p 100.50p 98.00p 99.00p 2970
26/03/2010 100.50p 100.50p 98.00p 100.50p 5000
25/03/2010 100.50p 100.50p 100.50p 100.50p 2000
24/03/2010 100.50p 103.00p 100.50p 100.50p 953
23/03/2010 99.00p 103.00p 98.50p 100.50p 3669
22/03/2010 99.00p 99.00p 99.00p 99.00p 0
19/03/2010 99.00p 99.00p 99.00p 99.00p 0
18/03/2010 99.00p 99.00p 99.00p 99.00p 0
17/03/2010 99.00p 99.00p 99.00p 99.00p 0
16/03/2010 99.00p 99.00p 99.00p 99.00p 0
15/03/2010 99.00p 100.80p 97.50p 99.00p 19090
12/03/2010 99.00p 99.00p 99.00p 99.00p 0
11/03/2010 100.00p 100.00p 98.50p 99.00p 40
10/03/2010 100.00p 100.00p 100.00p 100.00p 0
09/03/2010 100.00p 100.00p 100.00p 100.00p 0
08/03/2010 100.00p 100.00p 100.00p 100.00p 0
05/03/2010 100.00p 100.00p 100.00p 100.00p 0
04/03/2010 100.00p 100.00p 100.00p 100.00p 0
03/03/2010 100.00p 103.00p 100.00p 100.00p 10000
02/03/2010 99.00p 100.00p 99.00p 100.00p 0
01/03/2010 99.50p 99.50p 96.00p 99.00p 22000
26/02/2010 99.50p 99.50p 99.50p 99.50p 5000
25/02/2010 99.50p 99.50p 99.50p 99.50p 0
24/02/2010 99.50p 99.50p 96.00p 99.50p 5000
23/02/2010 99.50p 100.00p 96.00p 99.50p 19649
22/02/2010 100.00p 100.00p 96.00p 99.50p 38543
19/02/2010 100.00p 100.00p 100.00p 100.00p 0
18/02/2010 100.00p 103.00p 100.00p 100.00p 2000
17/02/2010 101.50p 101.50p 98.00p 100.00p 30000

*Close Price adjusted for both dividends and splits