Catalyst Media Group (CMX) Share Price

Telecommunications Sector


Date Open High Low Close* Volume
30/01/2018 64.50p 64.50p 64.50p 64.50p 0
29/01/2018 64.50p 64.50p 64.50p 64.50p 0
26/01/2018 64.50p 64.50p 64.50p 64.50p 0
25/01/2018 64.50p 64.50p 64.50p 64.50p 0
24/01/2018 64.50p 64.50p 64.50p 64.50p 0
23/01/2018 64.50p 64.50p 64.50p 64.50p 0
22/01/2018 64.50p 64.50p 64.50p 64.50p 0
19/01/2018 59.50p 64.50p 59.50p 64.50p 5000
18/01/2018 59.50p 59.50p 59.50p 59.50p 0
17/01/2018 59.50p 59.50p 59.50p 59.50p 0
16/01/2018 59.50p 59.50p 59.50p 59.50p 0
15/01/2018 59.50p 59.50p 59.50p 59.50p 0
12/01/2018 59.50p 59.50p 59.50p 59.50p 0
11/01/2018 58.50p 60.00p 58.50p 59.50p 5000
10/01/2018 58.50p 58.50p 57.00p 58.50p 5717
09/01/2018 58.50p 58.50p 58.50p 58.50p 0
08/01/2018 58.50p 58.50p 58.50p 58.50p 0
05/01/2018 58.50p 58.50p 58.50p 58.50p 0
04/01/2018 58.50p 58.50p 58.50p 58.50p 0
03/01/2018 58.50p 58.50p 58.50p 58.50p 0
02/01/2018 58.50p 58.50p 58.50p 58.50p 0
29/12/2017 58.50p 58.50p 58.50p 58.50p 0
28/12/2017 58.50p 58.50p 58.50p 58.50p 0
27/12/2017 58.50p 58.50p 58.50p 58.50p 0
22/12/2017 58.50p 58.50p 58.50p 58.50p 0
21/12/2017 58.50p 58.50p 58.50p 58.50p 0
20/12/2017 58.50p 58.50p 58.50p 58.50p 0
19/12/2017 58.50p 58.50p 58.50p 58.50p 0
18/12/2017 58.50p 58.50p 58.50p 58.50p 0
15/12/2017 58.50p 58.50p 58.50p 58.50p 0
14/12/2017 58.50p 58.50p 58.50p 58.50p 0
13/12/2017 58.50p 58.50p 58.50p 58.50p 0
12/12/2017 58.50p 60.00p 58.50p 58.50p 458
11/12/2017 59.00p 59.00p 59.00p 59.00p 0
08/12/2017 59.00p 59.00p 59.00p 59.00p 0
07/12/2017 59.00p 59.00p 59.00p 59.00p 0
06/12/2017 59.00p 59.00p 59.00p 59.00p 0
05/12/2017 59.00p 59.00p 59.00p 59.00p 0
04/12/2017 59.50p 59.50p 58.00p 59.00p 15000
01/12/2017 62.00p 62.00p 59.50p 59.50p 1000
30/11/2017 62.00p 62.00p 60.00p 62.00p 1500
29/11/2017 62.00p 62.00p 62.00p 62.00p 25000
28/11/2017 62.00p 62.00p 62.00p 62.00p 0
27/11/2017 61.50p 62.00p 61.19p 62.00p 25000
24/11/2017 61.50p 61.50p 61.50p 61.50p 0
23/11/2017 61.50p 61.50p 61.50p 61.50p 0
22/11/2017 61.50p 61.50p 61.50p 61.50p 0
21/11/2017 61.50p 61.50p 61.50p 61.50p 0
20/11/2017 61.50p 61.50p 60.50p 61.50p 0
17/11/2017 61.50p 61.50p 61.50p 61.50p 0
16/11/2017 61.50p 61.50p 61.50p 61.50p 0
15/11/2017 61.50p 61.50p 61.50p 61.50p 0
14/11/2017 61.50p 61.50p 61.50p 61.50p 0
13/11/2017 61.50p 61.50p 61.50p 61.50p 17886
10/11/2017 61.50p 61.50p 58.00p 61.50p 30000
09/11/2017 61.50p 61.50p 60.50p 61.50p 0
08/11/2017 61.50p 61.50p 61.50p 61.50p 0
07/11/2017 61.50p 61.50p 60.00p 61.50p 2254
06/11/2017 61.50p 62.40p 61.50p 61.50p 2500
03/11/2017 61.50p 61.50p 60.00p 61.50p 100
02/11/2017 61.50p 61.50p 60.00p 61.50p 150
01/11/2017 61.50p 61.50p 61.50p 61.50p 0
31/10/2017 61.50p 61.50p 61.50p 61.50p 0
30/10/2017 60.50p 61.50p 60.50p 61.50p 0
27/10/2017 61.50p 61.50p 60.50p 61.50p 0
26/10/2017 61.50p 61.50p 61.50p 61.50p 0
25/10/2017 61.50p 61.50p 61.50p 61.50p 1700
24/10/2017 58.00p 61.50p 58.00p 61.50p 111500
23/10/2017 60.50p 60.50p 58.00p 59.00p 35000
20/10/2017 63.50p 63.50p 62.00p 62.50p 24000
19/10/2017 62.00p 63.50p 62.00p 63.50p 0
18/10/2017 64.00p 64.00p 62.00p 62.00p 29250
17/10/2017 64.00p 64.00p 63.00p 64.00p 5000
16/10/2017 66.50p 66.50p 64.00p 65.50p 10000
13/10/2017 66.50p 66.50p 66.50p 66.50p 0
12/10/2017 66.50p 66.50p 66.50p 66.50p 0
11/10/2017 68.50p 68.50p 66.50p 66.50p 25377
10/10/2017 71.00p 71.00p 68.50p 68.50p 30890
09/10/2017 71.00p 71.00p 71.00p 71.00p 0
06/10/2017 71.00p 71.00p 69.50p 71.00p 2000
05/10/2017 71.00p 71.00p 71.00p 71.00p 0
04/10/2017 71.00p 71.00p 69.50p 71.00p 0
03/10/2017 71.00p 71.00p 71.00p 71.00p 0
02/10/2017 71.00p 71.00p 69.50p 71.00p 0
29/09/2017 71.00p 71.00p 71.00p 71.00p 0
28/09/2017 71.00p 71.00p 71.00p 71.00p 0
27/09/2017 71.00p 71.00p 71.00p 71.00p 0
26/09/2017 71.00p 71.00p 71.00p 71.00p 0
25/09/2017 71.00p 71.00p 71.00p 71.00p 0
22/09/2017 71.00p 71.00p 71.00p 71.00p 0
21/09/2017 71.00p 71.00p 71.00p 71.00p 0
20/09/2017 71.00p 71.00p 71.00p 71.00p 0
19/09/2017 72.50p 72.50p 71.00p 71.00p 0
18/09/2017 72.50p 72.50p 72.50p 72.50p 0
15/09/2017 72.50p 72.50p 72.50p 72.50p 54000
14/09/2017 72.50p 72.50p 72.50p 72.50p 0
13/09/2017 72.50p 72.50p 72.50p 72.50p 4435984
12/09/2017 72.50p 72.50p 72.50p 72.50p 0
11/09/2017 72.50p 72.50p 72.50p 72.50p 0
08/09/2017 72.50p 72.50p 72.50p 72.50p 0
07/09/2017 72.50p 72.50p 72.50p 72.50p 0
06/09/2017 73.50p 73.50p 72.50p 72.50p 5000
05/09/2017 73.50p 73.50p 71.00p 73.50p 0
04/09/2017 73.50p 73.50p 72.00p 73.50p 0
01/09/2017 73.50p 73.50p 73.50p 73.50p 0
31/08/2017 73.50p 73.50p 73.50p 73.50p 0
30/08/2017 73.50p 73.50p 73.50p 73.50p 0
29/08/2017 73.50p 73.50p 73.50p 73.50p 0
25/08/2017 72.50p 73.50p 72.50p 73.50p 0
24/08/2017 72.50p 72.50p 72.50p 72.50p 0
23/08/2017 72.50p 72.50p 72.50p 72.50p 0
22/08/2017 72.50p 72.50p 72.50p 72.50p 0
21/08/2017 73.50p 73.50p 72.50p 72.50p 0
18/08/2017 73.50p 73.50p 73.50p 73.50p 0
17/08/2017 73.50p 73.50p 73.50p 73.50p 0
16/08/2017 73.50p 73.50p 73.50p 73.50p 0
15/08/2017 73.50p 73.50p 73.50p 73.50p 0
14/08/2017 73.50p 73.50p 73.50p 73.50p 0
11/08/2017 74.50p 74.50p 73.50p 73.50p 5000
10/08/2017 74.50p 74.50p 74.50p 74.50p 0
09/08/2017 74.50p 74.50p 74.50p 74.50p 36500
08/08/2017 74.50p 74.50p 74.50p 74.50p 0
07/08/2017 74.50p 74.50p 74.50p 74.50p 0
04/08/2017 74.50p 74.50p 74.50p 74.50p 0
03/08/2017 74.50p 74.50p 74.50p 74.50p 0
02/08/2017 73.00p 74.50p 73.00p 74.50p 1500
01/08/2017 73.00p 73.00p 73.00p 73.00p 0
31/07/2017 73.00p 73.00p 73.00p 73.00p 0
28/07/2017 73.00p 73.00p 73.00p 73.00p 0
27/07/2017 73.00p 73.00p 73.00p 73.00p 2500
26/07/2017 73.00p 73.00p 73.00p 73.00p 0
25/07/2017 72.00p 73.00p 72.00p 73.00p 4000
24/07/2017 72.00p 72.00p 72.00p 72.00p 0
21/07/2017 66.50p 72.00p 66.50p 72.00p 9843
20/07/2017 66.50p 66.50p 66.50p 66.50p 0
19/07/2017 66.50p 66.50p 66.50p 66.50p 0
18/07/2017 66.50p 66.50p 66.50p 66.50p 0
17/07/2017 66.50p 66.50p 66.50p 66.50p 0
14/07/2017 66.50p 66.50p 66.50p 66.50p 0
13/07/2017 66.50p 66.50p 66.50p 66.50p 0
12/07/2017 66.50p 66.50p 66.50p 66.50p 0
11/07/2017 66.50p 66.50p 64.00p 66.50p 0
10/07/2017 66.50p 66.50p 66.50p 66.50p 10000
07/07/2017 65.50p 66.50p 66.50p 66.50p 0
06/07/2017 66.50p 66.50p 64.00p 66.50p 0
05/07/2017 66.50p 66.50p 66.50p 66.50p 1127
04/07/2017 66.50p 66.50p 66.50p 66.50p 0
03/07/2017 66.50p 66.50p 66.50p 66.50p 0
30/06/2017 66.50p 66.50p 64.00p 66.50p 0
29/06/2017 66.50p 66.50p 66.50p 66.50p 0
28/06/2017 66.50p 66.50p 66.50p 66.50p 0
27/06/2017 66.50p 66.50p 66.50p 66.50p 14
26/06/2017 66.50p 66.50p 66.50p 66.50p 0
23/06/2017 67.50p 67.50p 66.50p 66.50p 16
22/06/2017 67.50p 67.50p 67.50p 67.50p 0
21/06/2017 67.50p 67.50p 67.50p 67.50p 0
20/06/2017 67.50p 67.50p 67.50p 67.50p 0
19/06/2017 67.50p 67.50p 67.50p 67.50p 0
16/06/2017 67.50p 67.50p 67.50p 67.50p 0
15/06/2017 67.50p 67.50p 65.00p 67.50p 0
14/06/2017 68.50p 68.50p 67.00p 67.50p 563
13/06/2017 68.50p 68.50p 68.50p 68.50p 0
12/06/2017 68.50p 68.50p 68.50p 68.50p 0
09/06/2017 68.50p 68.50p 68.50p 68.50p 0
08/06/2017 68.50p 68.50p 68.50p 68.50p 0
07/06/2017 68.50p 68.50p 68.50p 68.50p 0
06/06/2017 68.50p 68.50p 68.50p 68.50p 0
05/06/2017 68.50p 68.50p 68.50p 68.50p 0
02/06/2017 68.50p 68.50p 68.50p 68.50p 0
01/06/2017 68.50p 68.50p 68.50p 68.50p 0
31/05/2017 68.50p 68.50p 68.50p 68.50p 0
30/05/2017 68.50p 68.50p 65.00p 68.50p 0
26/05/2017 68.50p 68.50p 68.50p 68.50p 0
25/05/2017 68.50p 68.50p 68.50p 68.50p 0
24/05/2017 68.50p 68.50p 68.50p 68.50p 0
23/05/2017 74.50p 74.50p 68.50p 68.50p 0
22/05/2017 74.50p 74.50p 72.00p 74.50p 0
19/05/2017 73.50p 75.00p 73.50p 74.50p 2500
18/05/2017 73.50p 73.50p 72.00p 73.50p 0
17/05/2017 73.50p 73.50p 73.50p 73.50p 0
16/05/2017 73.50p 73.50p 73.50p 73.50p 0
15/05/2017 73.50p 73.50p 73.50p 73.50p 0
12/05/2017 73.50p 73.50p 73.50p 73.50p 0
11/05/2017 73.50p 73.50p 73.50p 73.50p 0
10/05/2017 73.50p 73.50p 73.50p 73.50p 0
09/05/2017 73.50p 73.50p 73.50p 73.50p 0
08/05/2017 73.50p 73.50p 72.00p 73.50p 0
05/05/2017 73.50p 73.50p 73.50p 73.50p 0
04/05/2017 73.50p 73.50p 73.50p 73.50p 0
03/05/2017 73.50p 73.50p 72.00p 73.50p 0
02/05/2017 71.50p 73.50p 71.50p 73.50p 2500
28/04/2017 71.50p 71.50p 71.26p 71.50p 1000
27/04/2017 71.50p 71.50p 71.50p 71.50p 0
26/04/2017 71.50p 71.50p 71.50p 71.50p 0
25/04/2017 71.50p 71.50p 71.50p 71.50p 0
24/04/2017 71.50p 71.50p 71.50p 71.50p 0
21/04/2017 71.50p 71.50p 71.50p 71.50p 0
20/04/2017 71.50p 71.50p 71.50p 71.50p 0
19/04/2017 71.50p 71.50p 71.50p 71.50p 0
18/04/2017 71.50p 71.50p 71.50p 71.50p 0

*Close Price adjusted for both dividends and splits